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
- 1993-03-23 to 2026-08-28
- 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 | $11.33 | $12.37 | 57,925 | — | — |
| 2001-12-28 | $11.39 | $12.44 | 51,241 | — | — |
| 2001-12-27 | $11.54 | $12.60 | 128,326 | — | — |
| 2001-12-26 | $12.19 | $13.31 | 168,985 | — | — |
| 2001-12-24 | $11.86 | $12.95 | 162,302 | — | — |
| 2001-12-21 | $10.77 | $11.76 | 45,226 | — | — |
| 2001-12-20 | $10.59 | $11.57 | 184,915 | — | — |
| 2001-12-19 | $11.50 | $12.56 | 214,100 | — | — |
| 2001-12-18 | $10.59 | $11.57 | 303,216 | — | — |
| 2001-12-17 | $11.27 | $12.30 | 477,437 | — | — |
| 2001-12-14 | $12.63 | $13.79 | 391,774 | — | — |
| 2001-12-13 | $12.78 | $13.96 | 1,079,413 | — | — |
| 2001-12-12 | $12.31 | $13.44 | 582,816 | — | — |
| 2001-12-11 | $11.04 | $12.06 | 968,130 | — | — |
| 2001-12-10 | $10.92 | $11.92 | 719,497 | — | — |
| 2001-12-07 | $10.00 | $10.92 | 400,575 | — | — |
| 2001-12-06 | $9.28 | $10.14 | 208,865 | — | — |
| 2001-12-05 | $10.00 | $10.92 | 175,669 | — | — |
| 2001-12-04 | $9.87 | $10.78 | 528,233 | — | — |
| 2001-12-03 | $10.71 | $11.69 | 1,462,276 | — | — |
| 2001-11-30 | $8.76 | $9.57 | 144,924 | — | — |
| 2001-11-29 | $8.08 | $8.82 | 33,641 | — | — |
| 2001-11-28 | $8.39 | $9.16 | 60,487 | — | — |
| 2001-11-27 | $8.26 | $9.02 | 121,977 | — | — |
| 2001-11-26 | $8.23 | $8.99 | 197,057 | — | — |
| 2001-11-23 | $7.28 | $7.95 | 52,355 | — | — |
| 2001-11-21 | $7.75 | $8.46 | 159,740 | — | — |
| 2001-11-20 | $7.18 | $7.84 | 143,588 | — | — |
| 2001-11-19 | $6.72 | $7.34 | 269,463 | — | — |
| 2001-11-16 | $6.45 | $7.04 | 187,700 | — | — |
| 2001-11-15 | $7.03 | $7.67 | 70,624 | — | — |
| 2001-11-14 | $7.01 | $7.66 | 152,945 | — | — |
| 2001-11-13 | $7.18 | $7.84 | 147,709 | — | — |
| 2001-11-12 | $7.23 | $7.89 | 446,469 | — | — |
| 2001-11-09 | $7.54 | $8.23 | 211,315 | — | — |
| 2001-11-08 | $8.45 | $9.22 | 68,953 | — | — |
| 2001-11-07 | $8.62 | $9.41 | 67,616 | — | — |
| 2001-11-06 | $8.76 | $9.57 | 39,434 | — | — |
| 2001-11-05 | $9.16 | $10.00 | 67,728 | — | — |
| 2001-11-02 | $9.52 | $10.40 | 100,144 | — | — |
| 2001-11-01 | $8.84 | $9.65 | 65,611 | — | — |
| 2001-10-31 | $9.07 | $9.90 | 238,830 | — | — |
| 2001-10-30 | $9.29 | $10.14 | 125,430 | — | — |
| 2001-10-29 | $8.97 | $9.79 | 160,519 | — | — |
| 2001-10-26 | $8.42 | $9.19 | 108,164 | — | — |
| 2001-10-25 | $8.35 | $9.12 | 143,365 | — | — |
| 2001-10-24 | $8.17 | $8.92 | 251,863 | — | — |
| 2001-10-23 | $9.31 | $10.16 | 100,032 | — | — |
| 2001-10-22 | $8.78 | $9.59 | 76,528 | — | — |
| 2001-10-19 | $9.07 | $9.90 | 186,474 | — | — |
| 2001-10-18 | $9.79 | $10.69 | 90,118 | — | — |
| 2001-10-17 | $9.87 | $10.77 | 183,690 | — | — |
| 2001-10-16 | $9.88 | $10.79 | 123,982 | — | — |
| 2001-10-15 | $10.32 | $11.27 | 268,238 | — | — |
| 2001-10-12 | $10.55 | $11.52 | 381,303 | — | — |
| 2001-10-11 | $8.98 | $9.80 | 363,592 | — | — |
| 2001-10-10 | $9.92 | $10.83 | 429,426 | — | — |
| 2001-10-09 | $10.62 | $11.60 | 672,600 | — | — |
| 2001-10-08 | $11.47 | $12.53 | 1,158,503 | — | — |
| 2001-10-05 | $9.79 | $10.68 | 509,407 | — | — |
| 2001-10-04 | $8.21 | $8.97 | 93,571 | — | — |
| 2001-10-03 | $8.53 | $9.31 | 182,910 | — | — |
| 2001-10-02 | $8.80 | $9.61 | 140,914 | — | — |
| 2001-10-01 | $8.15 | $8.90 | 91,343 | — | — |
| 2001-09-28 | $8.20 | $8.95 | 173,553 | — | — |
| 2001-09-27 | $8.35 | $9.12 | 179,679 | — | — |
| 2001-09-26 | $9.02 | $9.85 | 199,508 | — | — |
| 2001-09-25 | $8.84 | $9.65 | 580,700 | — | — |
| 2001-09-24 | $9.61 | $10.49 | 824,542 | — | — |
| 2001-09-21 | $7.85 | $8.58 | 417,507 | — | — |
| 2001-09-20 | $7.85 | $8.57 | 310,011 | — | — |
| 2001-09-19 | $6.96 | $7.60 | 210,758 | — | — |
| 2001-09-18 | $6.49 | $7.09 | 404,473 | — | — |
| 2001-09-17 | $7.45 | $8.14 | 1,385,859 | — | — |
| 2001-09-10 | $4.48 | $4.89 | 47,231 | — | — |
| 2001-09-07 | $4.54 | $4.96 | 12,588 | — | — |
| 2001-09-06 | $4.56 | $4.98 | 6,461 | — | — |
| 2001-09-05 | $4.49 | $4.90 | 6,127 | — | — |
| 2001-09-04 | $4.49 | $4.90 | 20,051 | — | — |
| 2001-08-31 | $4.52 | $4.93 | 15,818 | — | — |
| 2001-08-30 | $4.50 | $4.91 | 31,636 | — | — |
| 2001-08-29 | $4.61 | $5.04 | 50,239 | — | — |
| 2001-08-28 | $4.76 | $5.20 | 11,585 | — | — |
| 2001-08-27 | $4.90 | $5.35 | 8,800 | — | — |
| 2001-08-24 | $4.82 | $5.26 | 15,595 | — | — |
| 2001-08-23 | $4.75 | $5.19 | 4,901 | — | — |
| 2001-08-22 | $4.73 | $5.17 | 28,071 | — | — |
| 2001-08-21 | $4.99 | $5.45 | 22,947 | — | — |
| 2001-08-20 | $5.12 | $5.59 | 5,347 | — | — |
| 2001-08-17 | $5.30 | $5.78 | 10,805 | — | — |
| 2001-08-16 | $5.39 | $5.88 | 13,145 | — | — |
| 2001-08-15 | $5.08 | $5.55 | 12,476 | — | — |
| 2001-08-14 | $5.07 | $5.54 | 18,826 | — | — |
| 2001-08-13 | $5.16 | $5.64 | 37,763 | — | — |
| 2001-08-10 | $5.22 | $5.70 | 21,054 | — | — |
| 2001-08-09 | $4.89 | $5.34 | 36,426 | — | — |
| 2001-08-08 | $4.60 | $5.02 | 45,338 | — | — |
| 2001-08-07 | $4.70 | $5.13 | 71,292 | — | — |
| 2001-08-06 | $4.53 | $4.95 | 126,656 | — | — |
| 2001-08-03 | $4.85 | $5.29 | 118,190 | — | — |
| 2001-08-02 | $4.67 | $5.10 | 221,007 | — | — |
| 2001-08-01 | $5.25 | $5.73 | 128,215 | — | — |
| 2001-07-31 | $5.48 | $5.98 | 38,654 | — | — |
| 2001-07-30 | $5.48 | $5.98 | 69,844 | — | — |
| 2001-07-27 | $5.57 | $6.08 | 57,702 | — | — |
| 2001-07-26 | $5.84 | $6.37 | 49,348 | — | — |
| 2001-07-25 | $5.42 | $5.92 | 233,483 | — | — |
| 2001-07-24 | $5.33 | $5.82 | 492,698 | — | — |
| 2001-07-23 | $6.25 | $6.82 | 221,898 | — | — |
| 2001-07-20 | $7.32 | $7.99 | 120,195 | — | — |
| 2001-07-19 | $7.37 | $8.05 | 113,400 | — | — |
| 2001-07-18 | $8.11 | $8.85 | 140,580 | — | — |
| 2001-07-17 | $8.28 | $9.04 | 221,898 | — | — |
| 2001-07-16 | $7.63 | $8.33 | 116,407 | — | — |
| 2001-07-13 | $7.17 | $7.83 | 165,198 | — | — |
| 2001-07-12 | $6.65 | $7.26 | 103,597 | — | — |
| 2001-07-11 | $6.51 | $7.11 | 96,356 | — | — |
| 2001-07-10 | $6.64 | $7.25 | 207,417 | — | — |
| 2001-07-09 | $6.89 | $7.52 | 281,160 | — | — |
| 2001-07-06 | $6.37 | $6.96 | 121,754 | — | — |
| 2001-07-05 | $5.86 | $6.40 | 64,497 | — | — |
| 2001-07-03 | $5.88 | $6.42 | 29,520 | — | — |
| 2001-07-02 | $5.84 | $6.37 | 42,887 | — | — |
| 2001-06-29 | $5.69 | $6.21 | 34,644 | — | — |
| 2001-06-28 | $5.59 | $6.11 | 31,302 | — | — |
| 2001-06-27 | $5.57 | $6.08 | 24,173 | — | — |
| 2001-06-26 | $5.05 | $5.51 | 12,810 | — | — |
| 2001-06-25 | $5.15 | $5.63 | 7,241 | — | — |
| 2001-06-22 | $5.18 | $5.66 | 11,808 | — | — |
| 2001-06-21 | $5.12 | $5.59 | 25,398 | — | — |
| 2001-06-20 | $5.22 | $5.70 | 22,724 | — | — |
| 2001-06-19 | $5.39 | $5.88 | 13,813 | — | — |
| 2001-06-18 | $5.31 | $5.80 | 28,294 | — | — |
| 2001-06-15 | $5.39 | $5.88 | 14,927 | — | — |
| 2001-06-14 | $5.31 | $5.80 | 19,160 | — | — |
| 2001-06-13 | $5.57 | $6.08 | 10,917 | — | — |
| 2001-06-12 | $5.57 | $6.08 | 15,372 | — | — |
| 2001-06-11 | $5.61 | $6.13 | 28,517 | — | — |
| 2001-06-08 | $5.61 | $6.13 | 53,915 | — | — |
| 2001-06-07 | $5.30 | $5.78 | 13,813 | — | — |
| 2001-06-06 | $5.12 | $5.59 | 3,453 | — | — |
| 2001-06-05 | $5.13 | $5.61 | 7,352 | — | — |
| 2001-06-04 | $5.25 | $5.73 | 9,023 | — | — |
| 2001-06-01 | $5.03 | $5.49 | 11,585 | — | — |
| 2001-05-31 | $4.71 | $5.15 | 51,019 | — | — |
| 2001-05-30 | $5.12 | $5.59 | 40,659 | — | — |
| 2001-05-29 | $5.17 | $5.65 | 16,486 | — | — |
| 2001-05-25 | $5.30 | $5.78 | 23,950 | — | — |
| 2001-05-24 | $5.25 | $5.73 | 32,861 | — | — |
| 2001-05-23 | $5.44 | $5.94 | 69,844 | — | — |
| 2001-05-22 | $5.80 | $6.33 | 46,340 | — | — |
| 2001-05-21 | $5.74 | $6.26 | 33,641 | — | — |
| 2001-05-18 | $5.92 | $6.47 | 46,897 | — | — |
| 2001-05-17 | $5.84 | $6.24 | 117,298 | — | — |
| 2001-05-16 | $5.76 | $6.17 | 120,195 | — | — |
| 2001-05-15 | $5.19 | $5.55 | 17,155 | — | — |
| 2001-05-14 | $5.21 | $5.57 | 37,094 | — | — |
| 2001-05-11 | $5.16 | $5.52 | 27,960 | — | — |
| 2001-05-10 | $5.48 | $5.86 | 68,173 | — | — |
| 2001-05-09 | $5.61 | $6.00 | 203,072 | — | — |
| 2001-05-08 | $4.94 | $5.28 | 49,348 | — | — |
| 2001-05-07 | $4.85 | $5.19 | 49,014 | — | — |
| 2001-05-04 | $4.93 | $5.27 | 41,105 | — | — |
| 2001-05-03 | $4.90 | $5.24 | 81,095 | — | — |
| 2001-05-02 | $4.80 | $5.14 | 50,684 | — | — |
| 2001-05-01 | $4.44 | $4.75 | 98,027 | — | — |
| 2001-04-30 | $4.43 | $4.75 | 86,331 | — | — |
| 2001-04-27 | $4.26 | $4.56 | 53,358 | — | — |
| 2001-04-26 | $4.24 | $4.53 | 114,514 | — | — |
| 2001-04-25 | $3.97 | $4.25 | 12,476 | — | — |
| 2001-04-24 | $3.91 | $4.18 | 1,003 | — | — |
| 2001-04-23 | $3.97 | $4.25 | 26,289 | — | — |
| 2001-04-20 | $3.86 | $4.13 | 4,567 | — | — |
| 2001-04-19 | $3.77 | $4.03 | 3,119 | — | — |
| 2001-04-18 | $3.76 | $4.02 | 34,198 | — | — |
| 2001-04-17 | $3.60 | $3.85 | 29,520 | — | — |
| 2001-04-16 | $3.83 | $4.10 | 30,299 | — | — |
| 2001-04-12 | $3.68 | $3.94 | 25,844 | — | — |
| 2001-04-11 | $3.60 | $3.85 | 2,005 | — | — |
| 2001-04-10 | $3.95 | $4.23 | 7,463 | — | — |
| 2001-04-09 | $3.97 | $4.25 | 1,671 | — | — |
| 2001-04-06 | $3.90 | $4.17 | 21,388 | — | — |
| 2001-04-05 | $3.82 | $4.08 | 2,116 | — | — |
| 2001-04-04 | $3.82 | $4.08 | 6,015 | — | — |
| 2001-04-03 | $3.82 | $4.08 | 15,038 | — | — |
| 2001-04-02 | $3.59 | $3.84 | 16,709 | — | — |
| 2001-03-30 | $3.79 | $4.05 | 5,570 | — | — |
| 2001-03-29 | $3.93 | $4.20 | 54,361 | — | — |
| 2001-03-28 | $3.93 | $4.20 | 6,238 | — | — |
| 2001-03-27 | $3.98 | $4.26 | 4,679 | — | — |
| 2001-03-26 | $3.76 | $4.02 | 10,248 | — | — |
| 2001-03-23 | $3.82 | $4.08 | 29,074 | — | — |
| 2001-03-22 | $3.59 | $3.84 | 18,157 | — | — |
| 2001-03-21 | $3.65 | $3.90 | 19,160 | — | — |
| 2001-03-20 | $3.76 | $4.02 | 23,059 | — | — |
| 2001-03-19 | $3.79 | $4.05 | 12,031 | — | — |
| 2001-03-16 | $3.65 | $3.90 | 10,582 | — | — |
| 2001-03-15 | $3.87 | $4.14 | 17,823 | — | — |
| 2001-03-14 | $3.70 | $3.96 | 8,243 | — | — |
| 2001-03-13 | $3.65 | $3.90 | 2,562 | — | — |
| 2001-03-12 | $3.82 | $4.08 | 41,550 | — | — |
| 2001-03-09 | $3.90 | $4.17 | 33,084 | — | — |
| 2001-03-08 | $3.93 | $4.20 | 28,740 | — | — |
| 2001-03-07 | $3.87 | $4.14 | 57,257 | — | — |
| 2001-03-06 | $3.82 | $4.08 | 94,351 | — | — |
| 2001-03-05 | $3.53 | $3.78 | 23,281 | — | — |
| 2001-03-02 | $3.25 | $3.48 | 12,588 | — | — |
| 2001-03-01 | $3.14 | $3.36 | 1,003 | — | — |
| 2001-02-28 | $3.17 | $3.39 | 0 | — | — |
| 2001-02-27 | $3.17 | $3.39 | 12,699 | — | — |
| 2001-02-26 | $3.31 | $3.54 | 80,427 | — | — |
| 2001-02-23 | $3.20 | $3.42 | 4,567 | — | — |
| 2001-02-22 | $3.17 | $3.39 | 5,904 | — | — |
| 2001-02-21 | $3.14 | $3.36 | 1,114 | — | — |
| 2001-02-20 | $3.20 | $3.42 | 7,129 | — | — |
| 2001-02-16 | $3.23 | $3.45 | 9,469 | — | — |
| 2001-02-15 | $3.25 | $3.48 | 8,243 | — | — |
| 2001-02-14 | $3.25 | $3.48 | 5,681 | — | — |
| 2001-02-13 | $3.31 | $3.54 | 6,572 | — | — |
| 2001-02-12 | $3.42 | $3.66 | 8,020 | — | — |
| 2001-02-09 | $3.48 | $3.72 | 4,233 | — | — |
| 2001-02-08 | $3.48 | $3.72 | 4,233 | — | — |
| 2001-02-07 | $3.42 | $3.66 | 7,463 | — | — |
| 2001-02-06 | $3.42 | $3.66 | 2,339 | — | — |
| 2001-02-05 | $3.42 | $3.66 | 0 | — | — |
| 2001-02-02 | $3.42 | $3.66 | 8,800 | — | — |
| 2001-02-01 | $3.37 | $3.60 | 3,230 | — | — |
| 2001-01-31 | $3.59 | $3.84 | 5,347 | — | — |
| 2001-01-30 | $3.37 | $3.60 | 3,342 | — | — |
| 2001-01-29 | $3.37 | $3.60 | 5,458 | — | — |
| 2001-01-26 | $3.45 | $3.69 | 2,228 | — | — |
| 2001-01-25 | $3.59 | $3.84 | 30,745 | — | — |
| 2001-01-24 | $3.68 | $3.93 | 24,618 | — | — |
| 2001-01-23 | $3.59 | $3.84 | 55,252 | — | — |
| 2001-01-22 | $3.48 | $3.72 | 30,968 | — | — |
| 2001-01-19 | $3.14 | $3.36 | 13,590 | — | — |
| 2001-01-18 | $3.09 | $3.30 | 1,894 | — | — |
| 2001-01-17 | $3.14 | $3.36 | 10,582 | — | — |
| 2001-01-16 | $3.20 | $3.42 | 6,906 | — | — |
| 2001-01-12 | $2.97 | $3.18 | 3,008 | — | — |
| 2001-01-11 | $2.92 | $3.12 | 10,694 | — | — |
| 2001-01-10 | $3.20 | $3.42 | 23,727 | — | — |
| 2001-01-09 | $3.03 | $3.24 | 8,912 | — | — |
| 2001-01-08 | $2.83 | $3.03 | 2,339 | — | — |
| 2001-01-05 | $3.14 | $3.36 | 117,744 | — | — |
| 2001-01-04 | $3.03 | $3.24 | 6,795 | — | — |
| 2001-01-03 | $3.03 | $3.24 | 22,947 | — | — |
| 2001-01-02 | $2.64 | $2.82 | 891 | — | — |