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
- 1993-10-06 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 | $7.38 | $7.83 | 300 | — | — |
| 2001-12-28 | $7.38 | $7.83 | 0 | — | — |
| 2001-12-27 | $7.38 | $7.83 | 600 | — | — |
| 2001-12-26 | $7.38 | $7.83 | 1,950 | — | — |
| 2001-12-24 | $7.37 | $7.82 | 2,100 | — | — |
| 2001-12-21 | $7.40 | $7.85 | 1,950 | — | — |
| 2001-12-20 | $7.33 | $7.78 | 0 | — | — |
| 2001-12-19 | $7.33 | $7.78 | 900 | — | — |
| 2001-12-18 | $7.63 | $8.10 | 0 | — | — |
| 2001-12-17 | $7.63 | $8.10 | 0 | — | — |
| 2001-12-14 | $7.63 | $8.10 | 150 | — | — |
| 2001-12-13 | $7.30 | $7.75 | 4,500 | — | — |
| 2001-12-12 | $7.70 | $8.17 | 0 | — | — |
| 2001-12-11 | $7.70 | $8.17 | 0 | — | — |
| 2001-12-10 | $7.70 | $8.17 | 600 | — | — |
| 2001-12-07 | $7.70 | $8.17 | 450 | — | — |
| 2001-12-06 | $7.70 | $8.17 | 16,500 | — | — |
| 2001-12-05 | $7.86 | $8.34 | 4,650 | — | — |
| 2001-12-04 | $7.50 | $7.96 | 0 | — | — |
| 2001-12-03 | $7.50 | $7.96 | 150 | — | — |
| 2001-11-30 | $7.50 | $7.96 | 5,550 | — | — |
| 2001-11-29 | $7.27 | $7.71 | 2,700 | — | — |
| 2001-11-28 | $7.33 | $7.78 | 0 | — | — |
| 2001-11-27 | $7.33 | $7.78 | 0 | — | — |
| 2001-11-26 | $7.33 | $7.78 | 4,950 | — | — |
| 2001-11-23 | $7.37 | $7.82 | 150 | — | — |
| 2001-11-21 | $7.50 | $7.96 | 4,200 | — | — |
| 2001-11-20 | $7.30 | $7.75 | 1,800 | — | — |
| 2001-11-19 | $7.30 | $7.75 | 3,150 | — | — |
| 2001-11-16 | $7.34 | $7.79 | 0 | — | — |
| 2001-11-15 | $7.34 | $7.79 | 750 | — | — |
| 2001-11-14 | $7.36 | $7.81 | 150 | — | — |
| 2001-11-13 | $7.27 | $7.71 | 3,600 | — | — |
| 2001-11-12 | $7.34 | $7.79 | 900 | — | — |
| 2001-11-09 | $7.39 | $7.85 | 7,200 | — | — |
| 2001-11-08 | $7.37 | $7.82 | 4,350 | — | — |
| 2001-11-07 | $7.50 | $7.96 | 0 | — | — |
| 2001-11-06 | $7.50 | $7.96 | 1,800 | — | — |
| 2001-11-05 | $7.53 | $8.00 | 750 | — | — |
| 2001-11-02 | $7.53 | $8.00 | 2,100 | — | — |
| 2001-11-01 | $7.53 | $8.00 | 15,000 | — | — |
| 2001-10-31 | $7.73 | $7.73 | 1,350 | — | — |
| 2001-10-30 | $7.47 | $7.47 | 450 | — | — |
| 2001-10-29 | $7.73 | $7.73 | 750 | — | — |
| 2001-10-26 | $7.73 | $7.73 | 0 | — | — |
| 2001-10-25 | $7.73 | $7.73 | 0 | — | — |
| 2001-10-24 | $7.73 | $7.73 | 900 | — | — |
| 2001-10-23 | $7.67 | $7.67 | 450 | — | — |
| 2001-10-22 | $7.67 | $7.67 | 150 | — | — |
| 2001-10-19 | $7.63 | $7.63 | 4,200 | — | — |
| 2001-10-18 | $7.77 | $7.77 | 0 | — | — |
| 2001-10-17 | $7.77 | $7.77 | 750 | — | — |
| 2001-10-16 | $7.77 | $7.77 | 450 | — | — |
| 2001-10-15 | $7.63 | $7.63 | 1,200 | — | — |
| 2001-10-12 | $7.67 | $7.67 | 0 | — | — |
| 2001-10-11 | $7.67 | $7.67 | 0 | — | — |
| 2001-10-10 | $7.67 | $7.67 | 2,250 | — | — |
| 2001-10-09 | $7.40 | $7.40 | 0 | — | — |
| 2001-10-08 | $7.40 | $7.40 | 0 | — | — |
| 2001-10-05 | $7.40 | $7.40 | 0 | — | — |
| 2001-10-04 | $7.40 | $7.40 | 300 | — | — |
| 2001-10-03 | $7.40 | $7.40 | 600 | — | — |
| 2001-10-02 | $7.40 | $7.40 | 0 | — | — |
| 2001-10-01 | $7.40 | $7.40 | 300 | — | — |
| 2001-09-28 | $7.37 | $7.37 | 0 | — | — |
| 2001-09-27 | $7.37 | $7.37 | 0 | — | — |
| 2001-09-26 | $7.37 | $7.37 | 0 | — | — |
| 2001-09-25 | $7.37 | $7.37 | 0 | — | — |
| 2001-09-24 | $7.37 | $7.37 | 600 | — | — |
| 2001-09-21 | $7.77 | $7.77 | 8,400 | — | — |
| 2001-09-20 | $7.43 | $7.43 | 1,050 | — | — |
| 2001-09-19 | $7.10 | $7.10 | 1,950 | — | — |
| 2001-09-18 | $7.12 | $7.12 | 0 | — | — |
| 2001-09-17 | $7.12 | $7.12 | 3,000 | — | — |
| 2001-09-10 | $6.93 | $6.93 | 1,650 | — | — |
| 2001-09-07 | $7.12 | $7.12 | 1,800 | — | — |
| 2001-09-06 | $7.67 | $7.67 | 11,550 | — | — |
| 2001-09-05 | $7.23 | $7.23 | 0 | — | — |
| 2001-09-04 | $7.23 | $7.23 | 0 | — | — |
| 2001-08-31 | $7.23 | $7.23 | 1,800 | — | — |
| 2001-08-30 | $7.30 | $7.30 | 150 | — | — |
| 2001-08-29 | $7.23 | $7.23 | 0 | — | — |
| 2001-08-28 | $7.23 | $7.23 | 3,000 | — | — |
| 2001-08-27 | $7.33 | $7.33 | 0 | — | — |
| 2001-08-24 | $7.33 | $7.33 | 2,550 | — | — |
| 2001-08-23 | $7.27 | $7.27 | 0 | — | — |
| 2001-08-22 | $7.27 | $7.27 | 0 | — | — |
| 2001-08-21 | $7.27 | $7.27 | 0 | — | — |
| 2001-08-20 | $7.27 | $7.27 | 300 | — | — |
| 2001-08-17 | $7.27 | $7.27 | 3,300 | — | — |
| 2001-08-16 | $7.33 | $7.33 | 300 | — | — |
| 2001-08-15 | $7.20 | $7.20 | 0 | — | — |
| 2001-08-14 | $7.20 | $7.20 | 6,300 | — | — |
| 2001-08-13 | $7.27 | $7.27 | 0 | — | — |
| 2001-08-10 | $7.27 | $7.27 | 1,500 | — | — |
| 2001-08-09 | $7.00 | $7.00 | 0 | — | — |
| 2001-08-08 | $7.00 | $7.00 | 3,000 | — | — |
| 2001-08-07 | $7.00 | $7.00 | 900 | — | — |
| 2001-08-06 | $6.90 | $6.90 | 0 | — | — |
| 2001-08-03 | $6.90 | $6.90 | 0 | — | — |
| 2001-08-02 | $6.90 | $6.90 | 0 | — | — |
| 2001-08-01 | $6.90 | $6.90 | 3,000 | — | — |
| 2001-07-31 | $7.23 | $7.23 | 0 | — | — |
| 2001-07-30 | $7.23 | $7.23 | 0 | — | — |
| 2001-07-27 | $7.23 | $7.23 | 3,150 | — | — |
| 2001-07-26 | $7.25 | $7.25 | 2,100 | — | — |
| 2001-07-25 | $7.07 | $7.07 | 0 | — | — |
| 2001-07-24 | $7.07 | $7.07 | 450 | — | — |
| 2001-07-23 | $7.07 | $7.07 | 13,800 | — | — |
| 2001-07-20 | $7.22 | $7.22 | 300 | — | — |
| 2001-07-19 | $7.06 | $7.06 | 7,350 | — | — |
| 2001-07-18 | $7.00 | $7.00 | 24,750 | — | — |
| 2001-07-17 | $7.00 | $7.00 | 3,900 | — | — |
| 2001-07-16 | $6.90 | $6.90 | 750 | — | — |
| 2001-07-13 | $6.94 | $6.94 | 0 | — | — |
| 2001-07-12 | $6.94 | $6.94 | 1,050 | — | — |
| 2001-07-11 | $6.94 | $6.94 | 600 | — | — |
| 2001-07-10 | $6.91 | $6.91 | 150 | — | — |
| 2001-07-09 | $6.98 | $6.98 | 300 | — | — |
| 2001-07-06 | $6.73 | $6.73 | 1,200 | — | — |
| 2001-07-05 | $6.73 | $6.73 | 2,850 | — | — |
| 2001-07-03 | $6.80 | $6.80 | 150 | — | — |
| 2001-07-02 | $6.83 | $6.83 | 4,500 | — | — |
| 2001-06-29 | $6.90 | $6.90 | 900 | — | — |
| 2001-06-28 | $7.03 | $7.03 | 7,200 | — | — |
| 2001-06-27 | $6.90 | $6.90 | 900 | — | — |
| 2001-06-26 | $6.97 | $6.97 | 0 | — | — |
| 2001-06-25 | $6.97 | $6.97 | 3,000 | — | — |
| 2001-06-22 | $7.00 | $7.00 | 0 | — | — |
| 2001-06-21 | $7.00 | $7.00 | 12,300 | — | — |
| 2001-06-20 | $6.73 | $6.73 | 450 | — | — |
| 2001-06-19 | $6.89 | $6.89 | 0 | — | — |
| 2001-06-18 | $6.89 | $6.89 | 0 | — | — |
| 2001-06-15 | $6.89 | $6.89 | 0 | — | — |
| 2001-06-14 | $6.89 | $6.89 | 150 | — | — |
| 2001-06-13 | $6.80 | $6.80 | 1,200 | — | — |
| 2001-06-12 | $6.89 | $6.89 | 0 | — | — |
| 2001-06-11 | $6.89 | $6.89 | 0 | — | — |
| 2001-06-08 | $6.89 | $6.89 | 0 | — | — |
| 2001-06-07 | $6.89 | $6.89 | 150 | — | — |
| 2001-06-06 | $6.81 | $6.81 | 2,700 | — | — |
| 2001-06-05 | $6.73 | $6.73 | 6,000 | — | — |
| 2001-06-04 | $6.70 | $6.70 | 2,250 | — | — |
| 2001-06-01 | $6.68 | $6.68 | 0 | — | — |
| 2001-05-31 | $6.68 | $6.68 | 450 | — | — |
| 2001-05-30 | $6.68 | $6.68 | 600 | — | — |
| 2001-05-29 | $6.68 | $6.68 | 750 | — | — |
| 2001-05-25 | $6.73 | $6.73 | 1,950 | — | — |
| 2001-05-24 | $6.67 | $6.67 | 1,200 | — | — |
| 2001-05-23 | $6.67 | $6.67 | 2,100 | — | — |
| 2001-05-22 | $6.67 | $6.67 | 600 | — | — |
| 2001-05-21 | $6.57 | $6.57 | 300 | — | — |
| 2001-05-18 | $6.72 | $6.72 | 600 | — | — |
| 2001-05-17 | $6.87 | $6.87 | 9,900 | — | — |
| 2001-05-16 | $6.75 | $6.75 | 0 | — | — |
| 2001-05-15 | $6.75 | $6.75 | 900 | — | — |
| 2001-05-14 | $6.67 | $6.67 | 900 | — | — |
| 2001-05-11 | $6.63 | $6.63 | 0 | — | — |
| 2001-05-10 | $6.63 | $6.63 | 2,550 | — | — |
| 2001-05-09 | $6.67 | $6.67 | 2,700 | — | — |
| 2001-05-08 | $6.51 | $6.51 | 450 | — | — |
| 2001-05-07 | $6.70 | $6.70 | 900 | — | — |
| 2001-05-04 | $6.50 | $6.50 | 5,850 | — | — |
| 2001-05-03 | $6.50 | $6.50 | 5,850 | — | — |
| 2001-05-02 | $6.19 | $6.19 | 0 | — | — |
| 2001-05-01 | $6.19 | $6.19 | 150 | — | — |
| 2001-04-30 | $6.19 | $6.19 | 2,850 | — | — |
| 2001-04-27 | $6.33 | $6.33 | 6,150 | — | — |
| 2001-04-26 | $6.33 | $6.33 | 0 | — | — |
| 2001-04-25 | $6.33 | $6.33 | 2,850 | — | — |
| 2001-04-24 | $6.50 | $6.50 | 9,300 | — | — |
| 2001-04-23 | $6.83 | $6.83 | 9,300 | — | — |
| 2001-04-20 | $6.63 | $6.63 | 1,050 | — | — |
| 2001-04-19 | $6.63 | $6.63 | 450 | — | — |
| 2001-04-18 | $6.63 | $6.63 | 1,950 | — | — |
| 2001-04-17 | $6.40 | $6.40 | 10,950 | — | — |
| 2001-04-16 | $6.33 | $6.33 | 9,600 | — | — |
| 2001-04-12 | $6.75 | $6.75 | 11,100 | — | — |
| 2001-04-11 | $7.00 | $7.00 | 1,050 | — | — |
| 2001-04-10 | $7.00 | $7.00 | 4,500 | — | — |
| 2001-04-09 | $7.00 | $7.00 | 0 | — | — |
| 2001-04-06 | $7.00 | $7.00 | 0 | — | — |
| 2001-04-05 | $7.00 | $7.00 | 0 | — | — |
| 2001-04-04 | $7.00 | $7.00 | 1,500 | — | — |
| 2001-04-03 | $7.21 | $7.21 | 0 | — | — |
| 2001-04-02 | $7.21 | $7.21 | 1,350 | — | — |
| 2001-03-30 | $7.42 | $7.42 | 1,950 | — | — |
| 2001-03-29 | $7.42 | $7.42 | 0 | — | — |
| 2001-03-28 | $7.42 | $7.42 | 0 | — | — |
| 2001-03-27 | $7.42 | $7.42 | 1,350 | — | — |
| 2001-03-26 | $7.00 | $7.00 | 0 | — | — |
| 2001-03-23 | $7.00 | $7.00 | 10,800 | — | — |
| 2001-03-22 | $7.92 | $7.92 | 0 | — | — |
| 2001-03-21 | $7.92 | $7.92 | 750 | — | — |
| 2001-03-20 | $7.92 | $7.92 | 0 | — | — |
| 2001-03-19 | $7.92 | $7.92 | 900 | — | — |
| 2001-03-16 | $8.00 | $8.00 | 300 | — | — |
| 2001-03-15 | $8.08 | $8.08 | 9,450 | — | — |
| 2001-03-14 | $8.00 | $8.00 | 1,800 | — | — |
| 2001-03-13 | $7.67 | $7.67 | 450 | — | — |
| 2001-03-12 | $8.38 | $8.37 | 1,050 | — | — |
| 2001-03-09 | $7.92 | $7.92 | 750 | — | — |
| 2001-03-08 | $7.33 | $7.33 | 2,250 | — | — |
| 2001-03-07 | $7.33 | $7.33 | 0 | — | — |
| 2001-03-06 | $7.33 | $7.33 | 1,200 | — | — |
| 2001-03-05 | $7.46 | $7.46 | 2,700 | — | — |
| 2001-03-02 | $7.38 | $7.38 | 0 | — | — |
| 2001-03-01 | $7.38 | $7.38 | 150 | — | — |
| 2001-02-28 | $7.67 | $7.67 | 1,500 | — | — |
| 2001-02-27 | $7.33 | $7.33 | 7,500 | — | — |
| 2001-02-26 | $6.83 | $6.83 | 900 | — | — |
| 2001-02-23 | $6.88 | $6.88 | 150 | — | — |
| 2001-02-22 | $6.83 | $6.83 | 0 | — | — |
| 2001-02-21 | $6.83 | $6.83 | 1,800 | — | — |
| 2001-02-20 | $7.00 | $7.00 | 1,950 | — | — |
| 2001-02-16 | $7.00 | $7.00 | 9,150 | — | — |
| 2001-02-15 | $6.96 | $6.96 | 20,550 | — | — |
| 2001-02-14 | $6.58 | $6.58 | 12,300 | — | — |
| 2001-02-13 | $7.00 | $7.00 | 8,550 | — | — |
| 2001-02-12 | $6.83 | $6.83 | 300 | — | — |
| 2001-02-09 | $6.83 | $6.83 | 1,500 | — | — |
| 2001-02-08 | $7.04 | $7.04 | 1,950 | — | — |
| 2001-02-07 | $7.04 | $7.04 | 1,350 | — | — |
| 2001-02-06 | $7.04 | $7.04 | 4,050 | — | — |
| 2001-02-05 | $7.04 | $7.04 | 750 | — | — |
| 2001-02-02 | $7.00 | $7.00 | 4,200 | — | — |
| 2001-02-01 | $7.08 | $7.08 | 0 | — | — |
| 2001-01-31 | $7.08 | $7.08 | 1,200 | — | — |
| 2001-01-30 | $7.04 | $7.04 | 900 | — | — |
| 2001-01-29 | $7.08 | $7.08 | 2,850 | — | — |
| 2001-01-26 | $7.00 | $7.00 | 10,950 | — | — |
| 2001-01-25 | $6.96 | $6.96 | 6,150 | — | — |
| 2001-01-24 | $7.00 | $7.00 | 0 | — | — |
| 2001-01-23 | $7.00 | $7.00 | 1,200 | — | — |
| 2001-01-22 | $6.92 | $6.92 | 150 | — | — |
| 2001-01-19 | $7.08 | $7.08 | 3,150 | — | — |
| 2001-01-18 | $7.04 | $7.04 | 150 | — | — |
| 2001-01-17 | $7.08 | $7.08 | 18,000 | — | — |
| 2001-01-16 | $6.92 | $6.92 | 0 | — | — |
| 2001-01-12 | $6.92 | $6.92 | 3,750 | — | — |
| 2001-01-11 | $7.08 | $7.08 | 0 | — | — |
| 2001-01-10 | $7.08 | $7.08 | 300 | — | — |
| 2001-01-09 | $7.00 | $7.00 | 0 | — | — |
| 2001-01-08 | $7.00 | $7.00 | 2,700 | — | — |
| 2001-01-05 | $7.13 | $7.13 | 7,950 | — | — |
| 2001-01-04 | $6.83 | $6.83 | 4,800 | — | — |
| 2001-01-03 | $7.00 | $7.00 | 300 | — | — |
| 2001-01-02 | $6.83 | $6.83 | 2,400 | — | — |