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
- 1985-10-16 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 | $7.19 | $11.55 | 3,394 | — | — |
| 2001-12-28 | $7.10 | $11.41 | 1,198 | — | — |
| 2001-12-27 | $7.20 | $11.57 | 2,795 | — | — |
| 2001-12-26 | $7.51 | $12.07 | 200 | — | — |
| 2001-12-24 | $7.46 | $11.99 | 0 | — | — |
| 2001-12-21 | $7.46 | $11.99 | 0 | — | — |
| 2001-12-20 | $7.46 | $11.99 | 0 | — | — |
| 2001-12-19 | $7.46 | $11.99 | 10,182 | — | — |
| 2001-12-18 | $7.26 | $11.67 | 2,196 | — | — |
| 2001-12-17 | $7.36 | $11.83 | 0 | — | — |
| 2001-12-14 | $7.36 | $11.83 | 6,588 | — | — |
| 2001-12-13 | $7.26 | $11.67 | 0 | — | — |
| 2001-12-12 | $7.26 | $11.67 | 8,186 | — | — |
| 2001-12-11 | $6.64 | $10.67 | 0 | — | — |
| 2001-12-10 | $6.64 | $10.67 | 7,587 | — | — |
| 2001-12-07 | $7.44 | $11.95 | 0 | — | — |
| 2001-12-06 | $7.44 | $11.95 | 0 | — | — |
| 2001-12-05 | $7.44 | $11.95 | 200 | — | — |
| 2001-12-04 | $7.46 | $11.99 | 5,590 | — | — |
| 2001-12-03 | $7.21 | $11.59 | 2,196 | — | — |
| 2001-11-30 | $7.01 | $11.27 | 10,382 | — | — |
| 2001-11-29 | $7.09 | $11.39 | 998 | — | — |
| 2001-11-28 | $7.11 | $11.35 | 1,398 | — | — |
| 2001-11-27 | $7.06 | $11.27 | 998 | — | — |
| 2001-11-26 | $7.46 | $11.91 | 6,189 | — | — |
| 2001-11-23 | $7.31 | $11.67 | 200 | — | — |
| 2001-11-21 | $7.29 | $11.63 | 0 | — | — |
| 2001-11-20 | $7.29 | $11.63 | 4,193 | — | — |
| 2001-11-19 | $7.26 | $11.59 | 4,792 | — | — |
| 2001-11-16 | $7.64 | $12.19 | 2,595 | — | — |
| 2001-11-15 | $7.56 | $12.07 | 0 | — | — |
| 2001-11-14 | $7.56 | $12.07 | 0 | — | — |
| 2001-11-13 | $7.56 | $12.07 | 13,377 | — | — |
| 2001-11-12 | $7.99 | $12.75 | 799 | — | — |
| 2001-11-09 | $7.94 | $12.67 | 0 | — | — |
| 2001-11-08 | $7.94 | $12.67 | 0 | — | — |
| 2001-11-07 | $7.94 | $12.67 | 4,792 | — | — |
| 2001-11-06 | $7.94 | $12.67 | 200 | — | — |
| 2001-11-05 | $7.94 | $12.67 | 599 | — | — |
| 2001-11-02 | $7.89 | $12.59 | 2,196 | — | — |
| 2001-11-01 | $8.11 | $12.95 | 0 | — | — |
| 2001-10-31 | $8.11 | $12.95 | 200 | — | — |
| 2001-10-30 | $7.98 | $12.73 | 0 | — | — |
| 2001-10-29 | $7.98 | $12.73 | 0 | — | — |
| 2001-10-26 | $7.98 | $12.73 | 3,993 | — | — |
| 2001-10-25 | $7.82 | $12.48 | 0 | — | — |
| 2001-10-24 | $7.82 | $12.48 | 0 | — | — |
| 2001-10-23 | $7.82 | $12.48 | 1,597 | — | — |
| 2001-10-22 | $7.81 | $12.47 | 2,396 | — | — |
| 2001-10-19 | $8.04 | $12.83 | 1,997 | — | — |
| 2001-10-18 | $8.01 | $12.79 | 0 | — | — |
| 2001-10-17 | $8.01 | $12.79 | 998 | — | — |
| 2001-10-16 | $8.26 | $13.19 | 200 | — | — |
| 2001-10-15 | $8.41 | $13.43 | 1,797 | — | — |
| 2001-10-12 | $8.22 | $13.12 | 2,995 | — | — |
| 2001-10-11 | $8.41 | $13.43 | 5,990 | — | — |
| 2001-10-10 | $8.01 | $12.79 | 8,186 | — | — |
| 2001-10-09 | $8.05 | $12.85 | 0 | — | — |
| 2001-10-08 | $8.05 | $12.85 | 6,588 | — | — |
| 2001-10-05 | $8.14 | $12.99 | 2,196 | — | — |
| 2001-10-04 | $8.26 | $13.19 | 0 | — | — |
| 2001-10-03 | $8.26 | $13.19 | 3,993 | — | — |
| 2001-10-02 | $8.39 | $13.39 | 3,594 | — | — |
| 2001-10-01 | $8.51 | $13.59 | 1,997 | — | — |
| 2001-09-28 | $8.62 | $13.75 | 1,198 | — | — |
| 2001-09-27 | $8.82 | $14.07 | 4,592 | — | — |
| 2001-09-26 | $9.02 | $14.39 | 5,990 | — | — |
| 2001-09-25 | $9.14 | $14.59 | 10,581 | — | — |
| 2001-09-24 | $9.14 | $14.59 | 2,196 | — | — |
| 2001-09-21 | $9.12 | $14.55 | 1,198 | — | — |
| 2001-09-20 | $9.38 | $14.96 | 0 | — | — |
| 2001-09-19 | $9.38 | $14.96 | 399 | — | — |
| 2001-09-18 | $9.37 | $14.95 | 2,995 | — | — |
| 2001-09-17 | $9.52 | $15.19 | 5,990 | — | — |
| 2001-09-10 | $9.39 | $14.99 | 3,993 | — | — |
| 2001-09-07 | $9.27 | $14.79 | 5,391 | — | — |
| 2001-09-06 | $9.49 | $15.15 | 2,396 | — | — |
| 2001-09-05 | $9.27 | $14.79 | 3,793 | — | — |
| 2001-09-04 | $9.27 | $14.79 | 799 | — | — |
| 2001-08-31 | $9.52 | $15.19 | 599 | — | — |
| 2001-08-30 | $9.37 | $14.95 | 33,142 | — | — |
| 2001-08-29 | $9.37 | $14.87 | 200 | — | — |
| 2001-08-28 | $9.64 | $15.30 | 11,580 | — | — |
| 2001-08-27 | $10.02 | $15.90 | 4,991 | — | — |
| 2001-08-24 | $9.72 | $15.42 | 4,193 | — | — |
| 2001-08-23 | $9.64 | $15.30 | 6,788 | — | — |
| 2001-08-22 | $9.49 | $15.07 | 1,597 | — | — |
| 2001-08-21 | $9.74 | $15.45 | 2,196 | — | — |
| 2001-08-20 | $9.52 | $15.11 | 200 | — | — |
| 2001-08-17 | $9.49 | $15.07 | 0 | — | — |
| 2001-08-16 | $9.49 | $15.07 | 3,993 | — | — |
| 2001-08-15 | $9.47 | $15.03 | 998 | — | — |
| 2001-08-14 | $9.77 | $15.50 | 3,793 | — | — |
| 2001-08-13 | $9.52 | $15.11 | 799 | — | — |
| 2001-08-10 | $9.52 | $15.11 | 0 | — | — |
| 2001-08-09 | $9.52 | $15.11 | 4,392 | — | — |
| 2001-08-08 | $9.52 | $15.11 | 4,193 | — | — |
| 2001-08-07 | $9.52 | $15.11 | 2,196 | — | — |
| 2001-08-06 | $9.52 | $15.11 | 0 | — | — |
| 2001-08-03 | $9.52 | $15.11 | 2,196 | — | — |
| 2001-08-02 | $9.52 | $15.11 | 0 | — | — |
| 2001-08-01 | $9.52 | $15.11 | 1,997 | — | — |
| 2001-07-31 | $9.52 | $15.11 | 2,995 | — | — |
| 2001-07-30 | $9.64 | $15.30 | 0 | — | — |
| 2001-07-27 | $9.64 | $15.30 | 7,786 | — | — |
| 2001-07-26 | $9.27 | $14.71 | 998 | — | — |
| 2001-07-25 | $9.02 | $14.31 | 799 | — | — |
| 2001-07-24 | $9.02 | $14.31 | 0 | — | — |
| 2001-07-23 | $9.02 | $14.31 | 799 | — | — |
| 2001-07-20 | $9.27 | $14.71 | 1,797 | — | — |
| 2001-07-19 | $9.04 | $14.35 | 3,793 | — | — |
| 2001-07-18 | $9.66 | $15.33 | 4,392 | — | — |
| 2001-07-17 | $9.17 | $14.55 | 15,772 | — | — |
| 2001-07-16 | $8.49 | $13.48 | 0 | — | — |
| 2001-07-13 | $8.49 | $13.48 | 2,795 | — | — |
| 2001-07-12 | $8.01 | $12.72 | 5,191 | — | — |
| 2001-07-11 | $8.02 | $12.73 | 200 | — | — |
| 2001-07-10 | $8.21 | $13.04 | 799 | — | — |
| 2001-07-09 | $8.21 | $13.04 | 2,396 | — | — |
| 2001-07-06 | $8.21 | $13.04 | 799 | — | — |
| 2001-07-05 | $8.02 | $12.74 | 998 | — | — |
| 2001-07-03 | $8.21 | $13.04 | 5,790 | — | — |
| 2001-07-02 | $8.04 | $12.76 | 0 | — | — |
| 2001-06-29 | $8.04 | $12.76 | 16,771 | — | — |
| 2001-06-28 | $7.96 | $12.64 | 200 | — | — |
| 2001-06-27 | $8.02 | $12.74 | 19,765 | — | — |
| 2001-06-26 | $8.03 | $12.74 | 200 | — | — |
| 2001-06-25 | $8.01 | $12.72 | 1,597 | — | — |
| 2001-06-22 | $8.01 | $12.72 | 35,737 | — | — |
| 2001-06-21 | $8.01 | $12.72 | 11,580 | — | — |
| 2001-06-20 | $7.64 | $12.12 | 8,585 | — | — |
| 2001-06-19 | $7.64 | $12.12 | 8,785 | — | — |
| 2001-06-18 | $7.61 | $12.08 | 1,797 | — | — |
| 2001-06-15 | $7.64 | $12.12 | 20,165 | — | — |
| 2001-06-14 | $7.46 | $11.85 | 0 | — | — |
| 2001-06-13 | $7.46 | $11.85 | 0 | — | — |
| 2001-06-12 | $7.46 | $11.85 | 2,196 | — | — |
| 2001-06-11 | $7.56 | $12.00 | 4,592 | — | — |
| 2001-06-08 | $7.51 | $11.93 | 2,595 | — | — |
| 2001-06-07 | $7.49 | $11.89 | 2,795 | — | — |
| 2001-06-06 | $7.44 | $11.81 | 38,333 | — | — |
| 2001-06-05 | $7.32 | $11.62 | 799 | — | — |
| 2001-06-04 | $7.31 | $11.61 | 5,790 | — | — |
| 2001-06-01 | $7.46 | $11.85 | 0 | — | — |
| 2001-05-31 | $7.46 | $11.85 | 3,993 | — | — |
| 2001-05-30 | $7.51 | $11.85 | 998 | — | — |
| 2001-05-29 | $7.14 | $11.25 | 3,594 | — | — |
| 2001-05-25 | $7.51 | $11.85 | 1,797 | — | — |
| 2001-05-24 | $7.51 | $11.85 | 2,196 | — | — |
| 2001-05-23 | $7.51 | $11.85 | 2,595 | — | — |
| 2001-05-22 | $7.54 | $11.89 | 1,198 | — | — |
| 2001-05-21 | $7.49 | $11.81 | 599 | — | — |
| 2001-05-18 | $7.39 | $11.66 | 200 | — | — |
| 2001-05-17 | $7.39 | $11.65 | 2,396 | — | — |
| 2001-05-16 | $7.39 | $11.65 | 0 | — | — |
| 2001-05-15 | $7.39 | $11.65 | 1,997 | — | — |
| 2001-05-14 | $7.51 | $11.85 | 0 | — | — |
| 2001-05-11 | $7.51 | $11.85 | 20,364 | — | — |
| 2001-05-10 | $7.51 | $11.85 | 1,398 | — | — |
| 2001-05-09 | $7.26 | $11.45 | 0 | — | — |
| 2001-05-08 | $7.26 | $11.45 | 599 | — | — |
| 2001-05-07 | $7.39 | $11.65 | 1,597 | — | — |
| 2001-05-04 | $7.29 | $11.49 | 2,595 | — | — |
| 2001-05-03 | $7.51 | $11.85 | 998 | — | — |
| 2001-05-02 | $7.36 | $11.61 | 0 | — | — |
| 2001-05-01 | $7.36 | $11.61 | 0 | — | — |
| 2001-04-30 | $7.36 | $11.61 | 1,198 | — | — |
| 2001-04-27 | $7.36 | $11.61 | 399 | — | — |
| 2001-04-26 | $7.31 | $11.53 | 599 | — | — |
| 2001-04-25 | $7.51 | $11.85 | 5,391 | — | — |
| 2001-04-24 | $7.44 | $11.73 | 1,597 | — | — |
| 2001-04-23 | $7.14 | $11.25 | 2,196 | — | — |
| 2001-04-20 | $7.39 | $11.65 | 799 | — | — |
| 2001-04-19 | $7.01 | $11.06 | 599 | — | — |
| 2001-04-18 | $7.39 | $11.65 | 3,793 | — | — |
| 2001-04-17 | $7.14 | $11.25 | 6,588 | — | — |
| 2001-04-16 | $6.89 | $10.86 | 998 | — | — |
| 2001-04-12 | $6.89 | $10.86 | 599 | — | — |
| 2001-04-11 | $7.14 | $11.25 | 200 | — | — |
| 2001-04-10 | $7.01 | $11.06 | 0 | — | — |
| 2001-04-09 | $7.01 | $11.06 | 0 | — | — |
| 2001-04-06 | $7.01 | $11.06 | 2,995 | — | — |
| 2001-04-05 | $6.89 | $10.86 | 0 | — | — |
| 2001-04-04 | $6.89 | $10.86 | 998 | — | — |
| 2001-04-03 | $6.76 | $10.66 | 998 | — | — |
| 2001-04-02 | $7.26 | $11.45 | 1,797 | — | — |
| 2001-03-30 | $7.39 | $11.65 | 2,396 | — | — |
| 2001-03-29 | $7.51 | $11.85 | 0 | — | — |
| 2001-03-28 | $7.51 | $11.85 | 3,993 | — | — |
| 2001-03-27 | $7.48 | $11.80 | 200 | — | — |
| 2001-03-26 | $7.39 | $11.65 | 8,385 | — | — |
| 2001-03-23 | $6.95 | $10.96 | 0 | — | — |
| 2001-03-22 | $6.95 | $10.96 | 200 | — | — |
| 2001-03-21 | $7.51 | $11.85 | 0 | — | — |
| 2001-03-20 | $7.51 | $11.85 | 200 | — | — |
| 2001-03-19 | $7.51 | $11.85 | 0 | — | — |
| 2001-03-16 | $7.51 | $11.85 | 0 | — | — |
| 2001-03-15 | $7.51 | $11.85 | 998 | — | — |
| 2001-03-14 | $7.26 | $11.45 | 18,767 | — | — |
| 2001-03-13 | $7.39 | $11.65 | 1,198 | — | — |
| 2001-03-12 | $7.26 | $11.45 | 0 | — | — |
| 2001-03-09 | $7.26 | $11.45 | 0 | — | — |
| 2001-03-08 | $7.26 | $11.45 | 399 | — | — |
| 2001-03-07 | $7.14 | $11.25 | 0 | — | — |
| 2001-03-06 | $7.14 | $11.17 | 399 | — | — |
| 2001-03-05 | $7.07 | $11.08 | 599 | — | — |
| 2001-03-02 | $7.39 | $11.57 | 3,394 | — | — |
| 2001-03-01 | $7.51 | $11.76 | 200 | — | — |
| 2001-02-28 | $7.33 | $11.47 | 599 | — | — |
| 2001-02-27 | $7.14 | $11.17 | 599 | — | — |
| 2001-02-26 | $7.64 | $11.96 | 0 | — | — |
| 2001-02-23 | $7.64 | $11.96 | 0 | — | — |
| 2001-02-22 | $7.64 | $11.96 | 1,597 | — | — |
| 2001-02-21 | $7.51 | $11.76 | 0 | — | — |
| 2001-02-20 | $7.51 | $11.76 | 799 | — | — |
| 2001-02-16 | $7.51 | $11.76 | 0 | — | — |
| 2001-02-15 | $7.51 | $11.76 | 0 | — | — |
| 2001-02-14 | $7.51 | $11.76 | 0 | — | — |
| 2001-02-13 | $7.51 | $11.76 | 2,795 | — | — |
| 2001-02-12 | $7.89 | $12.35 | 0 | — | — |
| 2001-02-09 | $7.89 | $12.35 | 1,797 | — | — |
| 2001-02-08 | $7.76 | $12.15 | 1,198 | — | — |
| 2001-02-07 | $7.89 | $12.35 | 4,792 | — | — |
| 2001-02-06 | $7.76 | $12.15 | 0 | — | — |
| 2001-02-05 | $7.76 | $12.15 | 799 | — | — |
| 2001-02-02 | $8.01 | $12.55 | 1,597 | — | — |
| 2001-02-01 | $7.42 | $11.62 | 0 | — | — |
| 2001-01-31 | $7.42 | $11.62 | 1,797 | — | — |
| 2001-01-30 | $7.45 | $11.66 | 0 | — | — |
| 2001-01-29 | $7.45 | $11.66 | 5,391 | — | — |
| 2001-01-26 | $8.01 | $12.55 | 200 | — | — |
| 2001-01-25 | $8.01 | $12.55 | 4,193 | — | — |
| 2001-01-24 | $7.86 | $12.30 | 6,389 | — | — |
| 2001-01-23 | $7.14 | $11.17 | 3,793 | — | — |
| 2001-01-22 | $7.17 | $11.22 | 57,499 | — | — |
| 2001-01-19 | $6.92 | $10.83 | 0 | — | — |
| 2001-01-18 | $6.92 | $10.83 | 0 | — | — |
| 2001-01-17 | $6.92 | $10.83 | 19,965 | — | — |
| 2001-01-16 | $6.89 | $10.78 | 799 | — | — |
| 2001-01-12 | $6.84 | $10.71 | 9,983 | — | — |
| 2001-01-11 | $6.89 | $10.78 | 2,396 | — | — |
| 2001-01-10 | $6.95 | $10.88 | 1,198 | — | — |
| 2001-01-09 | $6.79 | $10.64 | 799 | — | — |
| 2001-01-08 | $6.76 | $10.59 | 8,984 | — | — |
| 2001-01-05 | $6.64 | $10.39 | 2,396 | — | — |
| 2001-01-04 | $6.64 | $10.39 | 1,398 | — | — |
| 2001-01-03 | $6.57 | $10.29 | 25,356 | — | — |
| 2001-01-02 | $6.73 | $10.54 | 4,592 | — | — |