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
- 1994-10-06 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 | $8.33 | $9.88 | 7,600 | — | — |
| 2001-12-28 | $8.25 | $9.79 | 14,400 | — | — |
| 2001-12-27 | $8.40 | $9.97 | 20,800 | — | — |
| 2001-12-26 | $8.03 | $9.53 | 2,000 | — | — |
| 2001-12-24 | $8.01 | $9.51 | 1,200 | — | — |
| 2001-12-21 | $8.29 | $9.84 | 22,400 | — | — |
| 2001-12-20 | $8.25 | $9.79 | 9,200 | — | — |
| 2001-12-19 | $8.23 | $9.76 | 7,600 | — | — |
| 2001-12-18 | $8.31 | $9.87 | 28,800 | — | — |
| 2001-12-17 | $8.14 | $9.66 | 74,400 | — | — |
| 2001-12-14 | $8.01 | $9.51 | 23,600 | — | — |
| 2001-12-13 | $7.90 | $9.38 | 26,800 | — | — |
| 2001-12-12 | $8.28 | $9.82 | 14,400 | — | — |
| 2001-12-11 | $8.35 | $9.91 | 800 | — | — |
| 2001-12-10 | $8.39 | $9.96 | 6,400 | — | — |
| 2001-12-07 | $8.44 | $10.02 | 43,600 | — | — |
| 2001-12-06 | $8.48 | $10.07 | 12,400 | — | — |
| 2001-12-05 | $8.37 | $9.93 | 14,000 | — | — |
| 2001-12-04 | $8.26 | $9.81 | 24,800 | — | — |
| 2001-12-03 | $8.35 | $9.91 | 400 | — | — |
| 2001-11-30 | $8.38 | $9.94 | 22,800 | — | — |
| 2001-11-29 | $8.23 | $9.76 | 37,600 | — | — |
| 2001-11-28 | $8.08 | $9.59 | 35,600 | — | — |
| 2001-11-27 | $8.25 | $9.79 | 122,800 | — | — |
| 2001-11-26 | $8.33 | $9.88 | 24,400 | — | — |
| 2001-11-23 | $8.10 | $9.62 | 4,800 | — | — |
| 2001-11-21 | $8.14 | $9.66 | 47,200 | — | — |
| 2001-11-20 | $8.25 | $9.79 | 37,200 | — | — |
| 2001-11-19 | $8.43 | $10.00 | 3,200 | — | — |
| 2001-11-16 | $8.60 | $10.21 | 54,400 | — | — |
| 2001-11-15 | $8.40 | $9.97 | 164,800 | — | — |
| 2001-11-14 | $8.23 | $9.76 | 323,200 | — | — |
| 2001-11-13 | $8.36 | $9.93 | 20,400 | — | — |
| 2001-11-12 | $8.45 | $10.03 | 6,400 | — | — |
| 2001-11-09 | $8.66 | $10.28 | 61,200 | — | — |
| 2001-11-08 | $8.83 | $10.48 | 23,200 | — | — |
| 2001-11-07 | $8.70 | $10.33 | 12,800 | — | — |
| 2001-11-06 | $8.68 | $10.30 | 26,000 | — | — |
| 2001-11-05 | $8.80 | $10.45 | 22,800 | — | — |
| 2001-11-02 | $8.48 | $10.06 | 26,000 | — | — |
| 2001-11-01 | $8.53 | $10.12 | 20,800 | — | — |
| 2001-10-31 | $8.27 | $9.82 | 6,800 | — | — |
| 2001-10-30 | $8.38 | $9.95 | 2,800 | — | — |
| 2001-10-29 | $8.63 | $10.24 | 12,000 | — | — |
| 2001-10-26 | $8.49 | $10.08 | 21,600 | — | — |
| 2001-10-25 | $8.26 | $9.81 | 12,000 | — | — |
| 2001-10-24 | $8.73 | $10.36 | 9,200 | — | — |
| 2001-10-23 | $8.86 | $10.52 | 63,200 | — | — |
| 2001-10-22 | $8.58 | $10.18 | 48,400 | — | — |
| 2001-10-19 | $8.46 | $10.05 | 11,600 | — | — |
| 2001-10-18 | $8.50 | $10.09 | 10,000 | — | — |
| 2001-10-17 | $8.63 | $10.24 | 16,800 | — | — |
| 2001-10-16 | $8.55 | $10.15 | 30,400 | — | — |
| 2001-10-15 | $8.44 | $10.02 | 19,200 | — | — |
| 2001-10-12 | $8.55 | $10.15 | 8,000 | — | — |
| 2001-10-11 | $8.58 | $10.18 | 53,600 | — | — |
| 2001-10-10 | $8.26 | $9.81 | 4,800 | — | — |
| 2001-10-09 | $8.25 | $9.79 | 24,800 | — | — |
| 2001-10-08 | $8.13 | $9.65 | 11,200 | — | — |
| 2001-10-05 | $8.21 | $9.75 | 12,400 | — | — |
| 2001-10-04 | $8.11 | $9.62 | 26,400 | — | — |
| 2001-10-03 | $7.64 | $9.07 | 45,200 | — | — |
| 2001-10-02 | $7.84 | $9.31 | 52,800 | — | — |
| 2001-10-01 | $8.34 | $9.90 | 72,400 | — | — |
| 2001-09-28 | $8.23 | $9.76 | 85,200 | — | — |
| 2001-09-27 | $7.79 | $9.25 | 46,400 | — | — |
| 2001-09-26 | $7.65 | $9.08 | 20,400 | — | — |
| 2001-09-25 | $7.93 | $9.41 | 41,600 | — | — |
| 2001-09-24 | $7.76 | $9.22 | 91,600 | — | — |
| 2001-09-21 | $7.06 | $8.38 | 48,000 | — | — |
| 2001-09-20 | $7.18 | $8.52 | 30,800 | — | — |
| 2001-09-19 | $7.78 | $9.23 | 16,800 | — | — |
| 2001-09-18 | $7.63 | $9.05 | 5,600 | — | — |
| 2001-09-17 | $7.58 | $8.99 | 8,000 | — | — |
| 2001-09-10 | $8.13 | $9.65 | 7,600 | — | — |
| 2001-09-07 | $8.18 | $9.71 | 7,600 | — | — |
| 2001-09-06 | $8.50 | $10.09 | 7,600 | — | — |
| 2001-09-05 | $8.55 | $10.15 | 53,600 | — | — |
| 2001-09-04 | $8.85 | $10.51 | 74,000 | — | — |
| 2001-08-31 | $8.93 | $10.60 | 9,600 | — | — |
| 2001-08-30 | $8.95 | $10.63 | 23,600 | — | — |
| 2001-08-29 | $9.25 | $10.98 | 12,400 | — | — |
| 2001-08-28 | $9.43 | $11.19 | 13,200 | — | — |
| 2001-08-27 | $9.61 | $11.41 | 6,400 | — | — |
| 2001-08-24 | $9.53 | $11.31 | 11,600 | — | — |
| 2001-08-23 | $9.53 | $11.31 | 51,200 | — | — |
| 2001-08-22 | $9.30 | $11.04 | 5,600 | — | — |
| 2001-08-21 | $9.43 | $11.19 | 16,400 | — | — |
| 2001-08-20 | $9.35 | $11.10 | 37,200 | — | — |
| 2001-08-17 | $9.30 | $11.04 | 30,800 | — | — |
| 2001-08-16 | $9.15 | $10.86 | 41,200 | — | — |
| 2001-08-15 | $9.16 | $10.88 | 13,600 | — | — |
| 2001-08-14 | $9.13 | $10.78 | 9,600 | — | — |
| 2001-08-13 | $8.83 | $10.42 | 60,000 | — | — |
| 2001-08-10 | $8.65 | $10.21 | 19,200 | — | — |
| 2001-08-09 | $8.68 | $10.24 | 36,800 | — | — |
| 2001-08-08 | $8.25 | $9.74 | 28,000 | — | — |
| 2001-08-07 | $8.50 | $10.04 | 40,800 | — | — |
| 2001-08-06 | $8.51 | $10.05 | 72,400 | — | — |
| 2001-08-03 | $8.68 | $10.24 | 18,000 | — | — |
| 2001-08-02 | $8.76 | $10.34 | 44,000 | — | — |
| 2001-08-01 | $8.65 | $10.21 | 38,000 | — | — |
| 2001-07-31 | $8.55 | $10.10 | 22,000 | — | — |
| 2001-07-30 | $8.46 | $9.99 | 33,200 | — | — |
| 2001-07-27 | $8.18 | $9.65 | 8,000 | — | — |
| 2001-07-26 | $8.23 | $9.72 | 21,200 | — | — |
| 2001-07-25 | $8.60 | $10.16 | 1,200 | — | — |
| 2001-07-24 | $8.56 | $10.11 | 15,600 | — | — |
| 2001-07-23 | $8.61 | $10.17 | 4,400 | — | — |
| 2001-07-20 | $8.73 | $10.30 | 16,800 | — | — |
| 2001-07-19 | $8.85 | $10.45 | 18,400 | — | — |
| 2001-07-18 | $8.89 | $10.50 | 8,400 | — | — |
| 2001-07-17 | $8.80 | $10.39 | 8,000 | — | — |
| 2001-07-16 | $8.90 | $10.51 | 33,600 | — | — |
| 2001-07-13 | $8.91 | $10.52 | 11,200 | — | — |
| 2001-07-12 | $8.88 | $10.48 | 1,600 | — | — |
| 2001-07-11 | $8.86 | $10.47 | 966,800 | — | — |
| 2001-07-10 | $8.65 | $10.21 | 454,800 | — | — |
| 2001-07-09 | $8.78 | $10.36 | 16,800 | — | — |
| 2001-07-06 | $9.06 | $10.70 | 18,400 | — | — |
| 2001-07-05 | $9.06 | $10.70 | 13,200 | — | — |
| 2001-07-03 | $9.13 | $10.78 | 8,000 | — | — |
| 2001-07-02 | $9.32 | $11.00 | 27,200 | — | — |
| 2001-06-29 | $8.85 | $10.45 | 8,800 | — | — |
| 2001-06-28 | $8.70 | $10.27 | 44,000 | — | — |
| 2001-06-27 | $8.95 | $10.57 | 100,400 | — | — |
| 2001-06-26 | $8.88 | $10.48 | 1,200 | — | — |
| 2001-06-25 | $8.90 | $10.51 | 27,600 | — | — |
| 2001-06-22 | $8.80 | $10.39 | 56,000 | — | — |
| 2001-06-21 | $8.59 | $10.14 | 5,600 | — | — |
| 2001-06-20 | $8.70 | $10.27 | 7,200 | — | — |
| 2001-06-19 | $8.68 | $10.24 | 7,600 | — | — |
| 2001-06-18 | $8.73 | $10.30 | 8,800 | — | — |
| 2001-06-15 | $8.55 | $10.10 | 49,200 | — | — |
| 2001-06-14 | $8.75 | $10.33 | 18,800 | — | — |
| 2001-06-13 | $8.73 | $10.30 | 16,000 | — | — |
| 2001-06-12 | $8.66 | $10.22 | 16,000 | — | — |
| 2001-06-11 | $8.85 | $10.45 | 27,200 | — | — |
| 2001-06-08 | $9.00 | $10.63 | 9,200 | — | — |
| 2001-06-07 | $9.10 | $10.75 | 11,600 | — | — |
| 2001-06-06 | $9.02 | $10.65 | 19,600 | — | — |
| 2001-06-05 | $8.93 | $10.54 | 20,800 | — | — |
| 2001-06-04 | $8.69 | $10.26 | 12,000 | — | — |
| 2001-06-01 | $8.75 | $10.33 | 5,600 | — | — |
| 2001-05-31 | $8.84 | $10.44 | 14,800 | — | — |
| 2001-05-30 | $8.65 | $10.21 | 14,400 | — | — |
| 2001-05-29 | $8.88 | $10.48 | 6,400 | — | — |
| 2001-05-25 | $8.94 | $10.55 | 11,600 | — | — |
| 2001-05-24 | $8.90 | $10.51 | 28,400 | — | — |
| 2001-05-23 | $9.00 | $10.63 | 21,600 | — | — |
| 2001-05-22 | $9.23 | $10.89 | 9,600 | — | — |
| 2001-05-21 | $9.48 | $11.19 | 14,400 | — | — |
| 2001-05-18 | $9.31 | $11.00 | 8,400 | — | — |
| 2001-05-17 | $9.20 | $10.86 | 8,000 | — | — |
| 2001-05-16 | $9.16 | $10.82 | 15,200 | — | — |
| 2001-05-15 | $9.40 | $11.10 | 8,000 | — | — |
| 2001-05-14 | $9.43 | $11.13 | 21,600 | — | — |
| 2001-05-11 | $9.56 | $11.29 | 14,400 | — | — |
| 2001-05-10 | $9.58 | $11.31 | 6,000 | — | — |
| 2001-05-09 | $9.48 | $11.19 | 24,000 | — | — |
| 2001-05-08 | $9.83 | $11.60 | 10,000 | — | — |
| 2001-05-07 | $9.68 | $11.43 | 12,000 | — | — |
| 2001-05-04 | $9.63 | $11.37 | 31,600 | — | — |
| 2001-05-03 | $9.65 | $11.40 | 12,400 | — | — |
| 2001-05-02 | $9.88 | $11.66 | 19,600 | — | — |
| 2001-05-01 | $9.65 | $11.40 | 11,200 | — | — |
| 2001-04-30 | $9.85 | $11.63 | 8,800 | — | — |
| 2001-04-27 | $9.88 | $11.66 | 12,400 | — | — |
| 2001-04-26 | $9.80 | $11.57 | 15,200 | — | — |
| 2001-04-25 | $9.50 | $11.22 | 16,000 | — | — |
| 2001-04-24 | $9.68 | $11.43 | 34,800 | — | — |
| 2001-04-23 | $9.58 | $11.31 | 25,200 | — | — |
| 2001-04-20 | $9.36 | $11.05 | 18,400 | — | — |
| 2001-04-19 | $9.50 | $11.22 | 21,200 | — | — |
| 2001-04-18 | $9.43 | $11.13 | 38,800 | — | — |
| 2001-04-17 | $9.05 | $10.56 | 18,000 | — | — |
| 2001-04-16 | $9.18 | $10.70 | 2,000 | — | — |
| 2001-04-12 | $9.23 | $10.76 | 30,800 | — | — |
| 2001-04-11 | $9.20 | $10.73 | 93,200 | — | — |
| 2001-04-10 | $9.00 | $10.50 | 16,400 | — | — |
| 2001-04-09 | $8.86 | $10.34 | 36,000 | — | — |
| 2001-04-06 | $9.07 | $10.58 | 44,400 | — | — |
| 2001-04-05 | $9.29 | $10.83 | 62,000 | — | — |
| 2001-04-04 | $8.91 | $10.40 | 8,800 | — | — |
| 2001-04-03 | $8.90 | $10.39 | 16,800 | — | — |
| 2001-04-02 | $9.25 | $10.79 | 47,600 | — | — |
| 2001-03-30 | $9.29 | $10.83 | 12,000 | — | — |
| 2001-03-29 | $9.04 | $10.54 | 10,000 | — | — |
| 2001-03-28 | $9.03 | $10.53 | 18,400 | — | — |
| 2001-03-27 | $9.05 | $10.56 | 136,800 | — | — |
| 2001-03-26 | $9.25 | $10.79 | 117,600 | — | — |
| 2001-03-23 | $8.99 | $10.48 | 80,000 | — | — |
| 2001-03-22 | $8.50 | $9.92 | 72,400 | — | — |
| 2001-03-21 | $8.98 | $10.47 | 24,800 | — | — |
| 2001-03-20 | $9.23 | $10.76 | 10,000 | — | — |
| 2001-03-19 | $9.23 | $10.76 | 8,800 | — | — |
| 2001-03-16 | $9.33 | $10.88 | 11,600 | — | — |
| 2001-03-15 | $9.40 | $10.97 | 35,200 | — | — |
| 2001-03-14 | $9.60 | $11.20 | 26,800 | — | — |
| 2001-03-13 | $10.03 | $11.69 | 35,200 | — | — |
| 2001-03-12 | $10.13 | $11.81 | 35,600 | — | — |
| 2001-03-09 | $10.48 | $12.22 | 14,800 | — | — |
| 2001-03-08 | $10.19 | $11.88 | 55,600 | — | — |
| 2001-03-07 | $10.12 | $11.80 | 32,000 | — | — |
| 2001-03-06 | $10.18 | $11.87 | 55,600 | — | — |
| 2001-03-05 | $10.31 | $12.03 | 38,000 | — | — |
| 2001-03-02 | $10.35 | $12.07 | 34,400 | — | — |
| 2001-03-01 | $10.36 | $12.09 | 26,400 | — | — |
| 2001-02-28 | $10.10 | $11.78 | 14,000 | — | — |
| 2001-02-27 | $9.79 | $11.42 | 10,800 | — | — |
| 2001-02-26 | $9.89 | $11.53 | 24,000 | — | — |
| 2001-02-23 | $9.70 | $11.32 | 26,400 | — | — |
| 2001-02-22 | $9.56 | $11.16 | 53,600 | — | — |
| 2001-02-21 | $9.08 | $10.59 | 21,200 | — | — |
| 2001-02-20 | $9.05 | $10.56 | 21,600 | — | — |
| 2001-02-16 | $9.23 | $10.76 | 18,400 | — | — |
| 2001-02-15 | $9.31 | $10.86 | 10,000 | — | — |
| 2001-02-14 | $9.28 | $10.82 | 32,800 | — | — |
| 2001-02-13 | $9.55 | $11.14 | 11,200 | — | — |
| 2001-02-12 | $9.56 | $11.15 | 67,600 | — | — |
| 2001-02-09 | $9.50 | $11.08 | 16,800 | — | — |
| 2001-02-08 | $9.51 | $11.09 | 89,200 | — | — |
| 2001-02-07 | $9.56 | $11.16 | 60,000 | — | — |
| 2001-02-06 | $9.75 | $11.37 | 71,200 | — | — |
| 2001-02-05 | $9.88 | $11.52 | 51,600 | — | — |
| 2001-02-02 | $9.94 | $11.59 | 36,000 | — | — |
| 2001-02-01 | $9.93 | $11.58 | 6,400 | — | — |
| 2001-01-31 | $10.00 | $11.67 | 70,800 | — | — |
| 2001-01-30 | $10.11 | $11.80 | 42,800 | — | — |
| 2001-01-29 | $9.99 | $11.65 | 48,000 | — | — |
| 2001-01-26 | $9.92 | $11.57 | 80,000 | — | — |
| 2001-01-25 | $9.63 | $11.23 | 40,800 | — | — |
| 2001-01-24 | $9.88 | $11.52 | 40,400 | — | — |
| 2001-01-23 | $9.97 | $11.63 | 79,200 | — | — |
| 2001-01-22 | $9.78 | $11.41 | 48,800 | — | — |
| 2001-01-19 | $9.83 | $11.47 | 86,400 | — | — |
| 2001-01-18 | $9.63 | $11.23 | 111,600 | — | — |
| 2001-01-17 | $9.55 | $11.14 | 6,800 | — | — |
| 2001-01-16 | $9.19 | $10.72 | 26,000 | — | — |
| 2001-01-12 | $9.63 | $11.23 | 32,400 | — | — |
| 2001-01-11 | $9.72 | $11.34 | 41,600 | — | — |
| 2001-01-10 | $10.00 | $11.67 | 24,400 | — | — |
| 2001-01-09 | $10.05 | $11.72 | 107,200 | — | — |
| 2001-01-08 | $9.94 | $11.59 | 191,600 | — | — |
| 2001-01-05 | $9.66 | $11.26 | 82,400 | — | — |
| 2001-01-04 | $9.75 | $11.37 | 38,000 | — | — |
| 2001-01-03 | $9.84 | $11.48 | 28,000 | — | — |
| 2001-01-02 | $10.41 | $12.14 | 51,200 | — | — |