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
- 1994-02-17 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 | $9.41 | $11.95 | 1,053,529 | — | — |
| 2001-12-28 | $9.41 | $11.95 | 682,863 | — | — |
| 2001-12-27 | $9.13 | $11.60 | 298,786 | — | — |
| 2001-12-26 | $9.13 | $11.60 | 269,819 | — | — |
| 2001-12-24 | $9.01 | $11.45 | 236,025 | — | — |
| 2001-12-21 | $8.89 | $11.29 | 995,059 | — | — |
| 2001-12-20 | $8.98 | $11.40 | 432,891 | — | — |
| 2001-12-19 | $9.12 | $11.58 | 214,032 | — | — |
| 2001-12-18 | $9.11 | $11.57 | 473,123 | — | — |
| 2001-12-17 | $9.04 | $11.48 | 687,691 | — | — |
| 2001-12-14 | $8.91 | $11.32 | 524,082 | — | — |
| 2001-12-13 | $8.85 | $11.24 | 1,320,666 | — | — |
| 2001-12-12 | $9.15 | $11.62 | 1,120,045 | — | — |
| 2001-12-11 | $8.91 | $11.32 | 1,357,143 | — | — |
| 2001-12-10 | $8.71 | $11.06 | 1,288,481 | — | — |
| 2001-12-07 | $8.54 | $10.84 | 696,273 | — | — |
| 2001-12-06 | $8.65 | $10.98 | 742,942 | — | — |
| 2001-12-05 | $8.66 | $10.91 | 688,763 | — | — |
| 2001-12-04 | $8.59 | $10.83 | 138,933 | — | — |
| 2001-12-03 | $8.52 | $10.73 | 333,653 | — | — |
| 2001-11-30 | $8.53 | $10.74 | 469,368 | — | — |
| 2001-11-29 | $8.60 | $10.84 | 279,475 | — | — |
| 2001-11-28 | $8.54 | $10.76 | 256,409 | — | — |
| 2001-11-27 | $8.62 | $10.86 | 501,016 | — | — |
| 2001-11-26 | $8.58 | $10.81 | 343,845 | — | — |
| 2001-11-23 | $8.46 | $10.66 | 246,753 | — | — |
| 2001-11-21 | $8.44 | $10.63 | 453,275 | — | — |
| 2001-11-20 | $8.49 | $10.69 | 313,806 | — | — |
| 2001-11-19 | $8.57 | $10.80 | 339,018 | — | — |
| 2001-11-16 | $8.53 | $10.75 | 343,845 | — | — |
| 2001-11-15 | $8.53 | $10.75 | 302,005 | — | — |
| 2001-11-14 | $8.48 | $10.68 | 604,545 | — | — |
| 2001-11-13 | $8.31 | $10.46 | 364,766 | — | — |
| 2001-11-12 | $8.19 | $10.31 | 239,780 | — | — |
| 2001-11-09 | $8.30 | $10.46 | 302,541 | — | — |
| 2001-11-08 | $8.24 | $10.38 | 460,248 | — | — |
| 2001-11-07 | $8.13 | $10.24 | 281,084 | — | — |
| 2001-11-06 | $8.17 | $10.30 | 274,111 | — | — |
| 2001-11-05 | $8.12 | $10.23 | 332,044 | — | — |
| 2001-11-02 | $8.13 | $10.25 | 232,806 | — | — |
| 2001-11-01 | $8.01 | $10.09 | 355,647 | — | — |
| 2001-10-31 | $7.98 | $10.05 | 556,804 | — | — |
| 2001-10-30 | $8.00 | $10.07 | 221,005 | — | — |
| 2001-10-29 | $8.03 | $10.12 | 349,210 | — | — |
| 2001-10-26 | $8.29 | $10.45 | 251,581 | — | — |
| 2001-10-25 | $8.20 | $10.34 | 373,885 | — | — |
| 2001-10-24 | $8.10 | $10.21 | 517,109 | — | — |
| 2001-10-23 | $7.93 | $9.99 | 620,102 | — | — |
| 2001-10-22 | $7.92 | $9.98 | 178,628 | — | — |
| 2001-10-19 | $7.76 | $9.77 | 215,641 | — | — |
| 2001-10-18 | $7.72 | $9.73 | 301,468 | — | — |
| 2001-10-17 | $7.74 | $9.75 | 291,276 | — | — |
| 2001-10-16 | $7.92 | $9.97 | 195,793 | — | — |
| 2001-10-15 | $7.93 | $9.99 | 188,820 | — | — |
| 2001-10-12 | $7.90 | $9.95 | 276,256 | — | — |
| 2001-10-11 | $7.87 | $9.91 | 424,845 | — | — |
| 2001-10-10 | $7.69 | $9.69 | 450,056 | — | — |
| 2001-10-09 | $7.49 | $9.44 | 192,575 | — | — |
| 2001-10-08 | $7.42 | $9.35 | 181,310 | — | — |
| 2001-10-05 | $7.61 | $9.59 | 277,866 | — | — |
| 2001-10-04 | $7.50 | $9.45 | 208,131 | — | — |
| 2001-10-03 | $7.54 | $9.49 | 464,540 | — | — |
| 2001-10-02 | $7.48 | $9.42 | 305,223 | — | — |
| 2001-10-01 | $7.32 | $9.22 | 570,215 | — | — |
| 2001-09-28 | $7.54 | $9.51 | 445,765 | — | — |
| 2001-09-27 | $7.18 | $9.05 | 301,468 | — | — |
| 2001-09-26 | $7.18 | $9.04 | 378,176 | — | — |
| 2001-09-25 | $7.22 | $9.10 | 346,527 | — | — |
| 2001-09-24 | $7.25 | $9.13 | 383,004 | — | — |
| 2001-09-21 | $6.99 | $8.81 | 744,551 | — | — |
| 2001-09-20 | $6.97 | $8.78 | 454,884 | — | — |
| 2001-09-19 | $7.30 | $9.20 | 303,614 | — | — |
| 2001-09-18 | $7.60 | $9.57 | 211,886 | — | — |
| 2001-09-17 | $7.54 | $9.50 | 510,672 | — | — |
| 2001-09-10 | $8.24 | $10.38 | 430,209 | — | — |
| 2001-09-07 | $8.41 | $10.60 | 443,619 | — | — |
| 2001-09-06 | $8.71 | $10.97 | 283,230 | — | — |
| 2001-09-05 | $8.75 | $10.95 | 429,673 | — | — |
| 2001-09-04 | $8.71 | $10.89 | 624,929 | — | — |
| 2001-08-31 | $8.67 | $10.84 | 337,408 | — | — |
| 2001-08-30 | $8.63 | $10.79 | 536,420 | — | — |
| 2001-08-29 | $8.70 | $10.88 | 570,751 | — | — |
| 2001-08-28 | $8.72 | $10.91 | 600,254 | — | — |
| 2001-08-27 | $8.72 | $10.91 | 450,056 | — | — |
| 2001-08-24 | $8.87 | $11.10 | 797,657 | — | — |
| 2001-08-23 | $8.82 | $11.03 | 806,239 | — | — |
| 2001-08-22 | $8.76 | $10.95 | 597,036 | — | — |
| 2001-08-21 | $8.78 | $10.98 | 274,647 | — | — |
| 2001-08-20 | $8.85 | $11.07 | 297,713 | — | — |
| 2001-08-17 | $8.81 | $11.02 | 146,979 | — | — |
| 2001-08-16 | $8.81 | $11.01 | 525,692 | — | — |
| 2001-08-15 | $8.80 | $11.00 | 580,943 | — | — |
| 2001-08-14 | $8.79 | $10.99 | 701,638 | — | — |
| 2001-08-13 | $8.66 | $10.83 | 294,495 | — | — |
| 2001-08-10 | $8.67 | $10.84 | 246,753 | — | — |
| 2001-08-09 | $8.55 | $10.69 | 202,767 | — | — |
| 2001-08-08 | $8.49 | $10.62 | 184,529 | — | — |
| 2001-08-07 | $8.55 | $10.70 | 310,587 | — | — |
| 2001-08-06 | $8.56 | $10.70 | 377,640 | — | — |
| 2001-08-03 | $8.58 | $10.72 | 238,707 | — | — |
| 2001-08-02 | $8.63 | $10.79 | 262,309 | — | — |
| 2001-08-01 | $8.63 | $10.79 | 325,071 | — | — |
| 2001-07-31 | $8.62 | $10.78 | 609,910 | — | — |
| 2001-07-30 | $8.48 | $10.60 | 312,733 | — | — |
| 2001-07-27 | $8.47 | $10.58 | 378,713 | — | — |
| 2001-07-26 | $8.40 | $10.50 | 474,732 | — | — |
| 2001-07-25 | $8.38 | $10.48 | 556,804 | — | — |
| 2001-07-24 | $8.29 | $10.36 | 624,393 | — | — |
| 2001-07-23 | $8.43 | $10.54 | 240,853 | — | — |
| 2001-07-20 | $8.52 | $10.65 | 202,230 | — | — |
| 2001-07-19 | $8.56 | $10.70 | 366,375 | — | — |
| 2001-07-18 | $8.54 | $10.68 | 681,790 | — | — |
| 2001-07-17 | $8.57 | $10.72 | 540,175 | — | — |
| 2001-07-16 | $8.49 | $10.61 | 315,951 | — | — |
| 2001-07-13 | $8.61 | $10.77 | 765,472 | — | — |
| 2001-07-12 | $8.58 | $10.72 | 344,918 | — | — |
| 2001-07-11 | $8.51 | $10.64 | 607,228 | — | — |
| 2001-07-10 | $8.44 | $10.55 | 428,600 | — | — |
| 2001-07-09 | $8.55 | $10.69 | 370,130 | — | — |
| 2001-07-06 | $8.51 | $10.64 | 275,184 | — | — |
| 2001-07-05 | $8.54 | $10.67 | 626,002 | — | — |
| 2001-07-03 | $8.59 | $10.74 | 242,462 | — | — |
| 2001-07-02 | $8.59 | $10.75 | 481,169 | — | — |
| 2001-06-29 | $8.66 | $10.83 | 626,002 | — | — |
| 2001-06-28 | $8.54 | $10.67 | 454,348 | — | — |
| 2001-06-27 | $8.50 | $10.63 | 463,467 | — | — |
| 2001-06-26 | $8.49 | $10.61 | 682,863 | — | — |
| 2001-06-25 | $8.31 | $10.40 | 289,667 | — | — |
| 2001-06-22 | $8.45 | $10.56 | 893,676 | — | — |
| 2001-06-21 | $8.42 | $10.53 | 294,495 | — | — |
| 2001-06-20 | $8.43 | $10.54 | 368,521 | — | — |
| 2001-06-19 | $8.32 | $10.40 | 454,348 | — | — |
| 2001-06-18 | $8.31 | $10.38 | 173,800 | — | — |
| 2001-06-15 | $8.38 | $10.48 | 345,991 | — | — |
| 2001-06-14 | $8.36 | $10.46 | 312,733 | — | — |
| 2001-06-13 | $8.49 | $10.61 | 285,912 | — | — |
| 2001-06-12 | $8.56 | $10.70 | 791,756 | — | — |
| 2001-06-11 | $8.47 | $10.60 | 143,761 | — | — |
| 2001-06-08 | $8.55 | $10.69 | 214,568 | — | — |
| 2001-06-07 | $8.60 | $10.76 | 469,368 | — | — |
| 2001-06-06 | $8.58 | $10.72 | 560,023 | — | — |
| 2001-06-05 | $8.52 | $10.57 | 645,850 | — | — |
| 2001-06-04 | $8.47 | $10.51 | 411,434 | — | — |
| 2001-06-01 | $8.48 | $10.52 | 476,878 | — | — |
| 2001-05-31 | $8.34 | $10.35 | 284,303 | — | — |
| 2001-05-30 | $8.30 | $10.29 | 440,937 | — | — |
| 2001-05-29 | $8.29 | $10.29 | 307,905 | — | — |
| 2001-05-25 | $8.24 | $10.22 | 302,541 | — | — |
| 2001-05-24 | $8.25 | $10.23 | 963,947 | — | — |
| 2001-05-23 | $8.27 | $10.26 | 398,560 | — | — |
| 2001-05-22 | $8.37 | $10.38 | 692,518 | — | — |
| 2001-05-21 | $8.39 | $10.41 | 417,871 | — | — |
| 2001-05-18 | $8.36 | $10.37 | 508,526 | — | — |
| 2001-05-17 | $8.40 | $10.42 | 1,290,627 | — | — |
| 2001-05-16 | $8.38 | $10.39 | 848,080 | — | — |
| 2001-05-15 | $8.26 | $10.25 | 341,163 | — | — |
| 2001-05-14 | $8.15 | $10.11 | 217,787 | — | — |
| 2001-05-11 | $8.19 | $10.16 | 188,283 | — | — |
| 2001-05-10 | $8.29 | $10.28 | 195,257 | — | — |
| 2001-05-09 | $8.19 | $10.16 | 263,919 | — | — |
| 2001-05-08 | $8.19 | $10.16 | 320,243 | — | — |
| 2001-05-07 | $8.16 | $10.12 | 377,640 | — | — |
| 2001-05-04 | $8.29 | $10.29 | 436,646 | — | — |
| 2001-05-03 | $8.06 | $10.00 | 284,303 | — | — |
| 2001-05-02 | $8.13 | $10.09 | 615,274 | — | — |
| 2001-05-01 | $8.15 | $10.11 | 477,950 | — | — |
| 2001-04-30 | $8.17 | $10.14 | 666,770 | — | — |
| 2001-04-27 | $8.08 | $10.02 | 153,416 | — | — |
| 2001-04-26 | $7.97 | $9.89 | 332,580 | — | — |
| 2001-04-25 | $7.84 | $9.73 | 244,608 | — | — |
| 2001-04-24 | $7.73 | $9.59 | 356,719 | — | — |
| 2001-04-23 | $7.74 | $9.60 | 248,899 | — | — |
| 2001-04-20 | $7.72 | $9.58 | 179,701 | — | — |
| 2001-04-19 | $7.91 | $9.81 | 264,992 | — | — |
| 2001-04-18 | $7.83 | $9.72 | 454,884 | — | — |
| 2001-04-17 | $7.63 | $9.47 | 144,833 | — | — |
| 2001-04-16 | $7.65 | $9.49 | 583,089 | — | — |
| 2001-04-12 | $7.65 | $9.49 | 255,872 | — | — |
| 2001-04-11 | $7.64 | $9.47 | 446,838 | — | — |
| 2001-04-10 | $7.68 | $9.53 | 725,776 | — | — |
| 2001-04-09 | $7.55 | $9.37 | 356,183 | — | — |
| 2001-04-06 | $7.40 | $9.19 | 292,885 | — | — |
| 2001-04-05 | $7.61 | $9.44 | 499,944 | — | — |
| 2001-04-04 | $7.57 | $9.39 | 918,351 | — | — |
| 2001-04-03 | $7.57 | $9.39 | 520,328 | — | — |
| 2001-04-02 | $7.45 | $9.24 | 661,406 | — | — |
| 2001-03-30 | $7.70 | $9.55 | 567,533 | — | — |
| 2001-03-29 | $7.35 | $9.12 | 533,738 | — | — |
| 2001-03-28 | $7.43 | $9.22 | 417,871 | — | — |
| 2001-03-27 | $7.61 | $9.44 | 424,308 | — | — |
| 2001-03-26 | $7.52 | $9.33 | 569,142 | — | — |
| 2001-03-23 | $7.23 | $8.97 | 612,592 | — | — |
| 2001-03-22 | $7.10 | $8.81 | 404,997 | — | — |
| 2001-03-21 | $7.31 | $9.07 | 394,269 | — | — |
| 2001-03-20 | $7.50 | $9.31 | 358,865 | — | — |
| 2001-03-19 | $7.55 | $9.36 | 307,905 | — | — |
| 2001-03-16 | $7.42 | $9.20 | 511,208 | — | — |
| 2001-03-15 | $7.46 | $9.25 | 784,783 | — | — |
| 2001-03-14 | $7.36 | $9.13 | 404,997 | — | — |
| 2001-03-13 | $7.49 | $9.29 | 570,751 | — | — |
| 2001-03-12 | $7.60 | $9.42 | 295,567 | — | — |
| 2001-03-09 | $7.92 | $9.83 | 266,064 | — | — |
| 2001-03-08 | $8.05 | $9.99 | 296,104 | — | — |
| 2001-03-07 | $8.03 | $9.96 | 511,208 | — | — |
| 2001-03-06 | $7.82 | $9.62 | 330,435 | — | — |
| 2001-03-05 | $7.76 | $9.55 | 1,338,905 | — | — |
| 2001-03-02 | $7.62 | $9.37 | 1,103,953 | — | — |
| 2001-03-01 | $7.57 | $9.31 | 409,825 | — | — |
| 2001-02-28 | $7.84 | $9.64 | 424,845 | — | — |
| 2001-02-27 | $7.78 | $9.56 | 269,819 | — | — |
| 2001-02-26 | $7.80 | $9.60 | 577,188 | — | — |
| 2001-02-23 | $7.56 | $9.30 | 512,818 | — | — |
| 2001-02-22 | $7.68 | $9.45 | 1,009,006 | — | — |
| 2001-02-21 | $7.74 | $9.51 | 1,116,827 | — | — |
| 2001-02-20 | $8.04 | $9.89 | 435,573 | — | — |
| 2001-02-16 | $8.09 | $9.94 | 291,813 | — | — |
| 2001-02-15 | $8.20 | $10.09 | 349,210 | — | — |
| 2001-02-14 | $8.04 | $9.89 | 271,965 | — | — |
| 2001-02-13 | $8.10 | $9.96 | 1,334,077 | — | — |
| 2001-02-12 | $7.99 | $9.82 | 389,977 | — | — |
| 2001-02-09 | $8.06 | $9.91 | 325,071 | — | — |
| 2001-02-08 | $8.04 | $9.89 | 314,879 | — | — |
| 2001-02-07 | $8.10 | $9.96 | 430,745 | — | — |
| 2001-02-06 | $8.19 | $10.08 | 295,567 | — | — |
| 2001-02-05 | $8.12 | $9.98 | 209,204 | — | — |
| 2001-02-02 | $8.11 | $9.98 | 344,382 | — | — |
| 2001-02-01 | $8.17 | $10.05 | 705,929 | — | — |
| 2001-01-31 | $7.99 | $9.83 | 401,242 | — | — |
| 2001-01-30 | $8.01 | $9.85 | 637,804 | — | — |
| 2001-01-29 | $7.84 | $9.65 | 454,348 | — | — |
| 2001-01-26 | $7.70 | $9.47 | 488,679 | — | — |
| 2001-01-25 | $7.83 | $9.63 | 505,308 | — | — |
| 2001-01-24 | $7.65 | $9.41 | 542,321 | — | — |
| 2001-01-23 | $7.74 | $9.51 | 459,712 | — | — |
| 2001-01-22 | $7.70 | $9.47 | 786,392 | — | — |
| 2001-01-19 | $7.52 | $9.24 | 280,548 | — | — |
| 2001-01-18 | $7.62 | $9.37 | 375,494 | — | — |
| 2001-01-17 | $7.62 | $9.37 | 914,060 | — | — |
| 2001-01-16 | $8.02 | $9.86 | 789,610 | — | — |
| 2001-01-12 | $7.40 | $9.10 | 649,068 | — | — |
| 2001-01-11 | $7.54 | $9.27 | 688,227 | — | — |
| 2001-01-10 | $7.38 | $9.07 | 663,015 | — | — |
| 2001-01-09 | $7.29 | $8.97 | 610,983 | — | — |
| 2001-01-08 | $7.54 | $9.27 | 404,461 | — | — |
| 2001-01-05 | $7.39 | $9.08 | 521,400 | — | — |
| 2001-01-04 | $7.57 | $9.31 | 663,015 | — | — |
| 2001-01-03 | $7.46 | $9.17 | 667,843 | — | — |
| 2001-01-02 | $7.14 | $8.78 | 397,487 | — | — |