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
- 1992-07-01 to 2026-08-27
- 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 | $8.50 | $8.50 | 7,500 | — | — |
| 2001-12-28 | $8.10 | $8.10 | 3,300 | — | — |
| 2001-12-27 | $8.10 | $8.10 | 300 | — | — |
| 2001-12-26 | $8.12 | $8.12 | 2,300 | — | — |
| 2001-12-24 | $8.70 | $8.70 | 0 | — | — |
| 2001-12-21 | $8.70 | $8.70 | 3,000 | — | — |
| 2001-12-20 | $8.51 | $8.51 | 5,500 | — | — |
| 2001-12-19 | $8.07 | $8.07 | 200 | — | — |
| 2001-12-18 | $8.05 | $8.05 | 1,200 | — | — |
| 2001-12-17 | $8.07 | $8.07 | 11,700 | — | — |
| 2001-12-14 | $8.25 | $8.25 | 9,800 | — | — |
| 2001-12-13 | $8.37 | $8.37 | 800 | — | — |
| 2001-12-12 | $8.95 | $8.95 | 100 | — | — |
| 2001-12-11 | $8.60 | $8.60 | 1,000 | — | — |
| 2001-12-10 | $8.35 | $8.35 | 1,200 | — | — |
| 2001-12-07 | $8.45 | $8.45 | 300 | — | — |
| 2001-12-06 | $9.20 | $9.20 | 0 | — | — |
| 2001-12-05 | $9.20 | $9.20 | 5,700 | — | — |
| 2001-12-04 | $9.19 | $9.19 | 0 | — | — |
| 2001-12-03 | $9.19 | $9.19 | 500 | — | — |
| 2001-11-30 | $9.20 | $9.20 | 200 | — | — |
| 2001-11-29 | $9.09 | $9.09 | 0 | — | — |
| 2001-11-28 | $9.09 | $9.09 | 0 | — | — |
| 2001-11-27 | $9.09 | $9.09 | 100 | — | — |
| 2001-11-26 | $8.35 | $8.35 | 77,400 | — | — |
| 2001-11-23 | $8.99 | $8.99 | 0 | — | — |
| 2001-11-21 | $8.99 | $8.99 | 0 | — | — |
| 2001-11-20 | $8.99 | $8.99 | 4,100 | — | — |
| 2001-11-19 | $8.35 | $8.35 | 100 | — | — |
| 2001-11-16 | $8.40 | $8.40 | 0 | — | — |
| 2001-11-15 | $8.40 | $8.40 | 800 | — | — |
| 2001-11-14 | $8.40 | $8.40 | 1,000 | — | — |
| 2001-11-13 | $8.50 | $8.50 | 100 | — | — |
| 2001-11-12 | $9.20 | $9.20 | 700 | — | — |
| 2001-11-09 | $8.60 | $8.60 | 0 | — | — |
| 2001-11-08 | $8.60 | $8.60 | 900 | — | — |
| 2001-11-07 | $8.60 | $8.60 | 700 | — | — |
| 2001-11-06 | $8.90 | $8.90 | 500 | — | — |
| 2001-11-05 | $8.70 | $8.70 | 300 | — | — |
| 2001-11-02 | $8.70 | $8.70 | 1,000 | — | — |
| 2001-11-01 | $9.19 | $9.19 | 1,600 | — | — |
| 2001-10-31 | $9.20 | $9.20 | 5,100 | — | — |
| 2001-10-30 | $8.73 | $8.73 | 2,000 | — | — |
| 2001-10-29 | $8.74 | $8.74 | 2,700 | — | — |
| 2001-10-26 | $8.73 | $8.73 | 4,900 | — | — |
| 2001-10-25 | $8.70 | $8.70 | 700 | — | — |
| 2001-10-24 | $8.73 | $8.73 | 700 | — | — |
| 2001-10-23 | $8.73 | $8.73 | 600 | — | — |
| 2001-10-22 | $8.73 | $8.73 | 600 | — | — |
| 2001-10-19 | $8.73 | $8.73 | 200 | — | — |
| 2001-10-18 | $9.50 | $9.50 | 500 | — | — |
| 2001-10-17 | $9.25 | $9.25 | 100 | — | — |
| 2001-10-16 | $9.50 | $9.50 | 1,400 | — | — |
| 2001-10-15 | $8.70 | $8.70 | 2,200 | — | — |
| 2001-10-12 | $8.70 | $8.70 | 300 | — | — |
| 2001-10-11 | $9.50 | $9.50 | 100 | — | — |
| 2001-10-10 | $8.80 | $8.80 | 400 | — | — |
| 2001-10-09 | $8.80 | $8.80 | 1,900 | — | — |
| 2001-10-08 | $8.90 | $8.90 | 2,900 | — | — |
| 2001-10-05 | $8.85 | $8.85 | 1,400 | — | — |
| 2001-10-04 | $8.85 | $8.85 | 1,300 | — | — |
| 2001-10-03 | $8.85 | $8.85 | 400 | — | — |
| 2001-10-02 | $8.90 | $8.90 | 2,100 | — | — |
| 2001-10-01 | $8.90 | $8.90 | 3,400 | — | — |
| 2001-09-28 | $9.00 | $9.00 | 1,300 | — | — |
| 2001-09-27 | $9.00 | $9.00 | 1,500 | — | — |
| 2001-09-26 | $9.00 | $9.00 | 2,800 | — | — |
| 2001-09-25 | $9.10 | $9.10 | 1,400 | — | — |
| 2001-09-24 | $9.10 | $9.10 | 1,000 | — | — |
| 2001-09-21 | $9.39 | $9.39 | 2,300 | — | — |
| 2001-09-20 | $9.20 | $9.20 | 2,500 | — | — |
| 2001-09-19 | $9.30 | $9.30 | 2,400 | — | — |
| 2001-09-18 | $9.40 | $9.40 | 4,100 | — | — |
| 2001-09-17 | $9.50 | $9.50 | 1,500 | — | — |
| 2001-09-10 | $9.70 | $9.70 | 0 | — | — |
| 2001-09-07 | $9.70 | $9.70 | 600 | — | — |
| 2001-09-06 | $9.80 | $9.80 | 2,400 | — | — |
| 2001-09-05 | $9.80 | $9.80 | 100 | — | — |
| 2001-09-04 | $9.90 | $9.90 | 0 | — | — |
| 2001-08-31 | $9.90 | $9.90 | 6,200 | — | — |
| 2001-08-30 | $9.90 | $9.90 | 15,700 | — | — |
| 2001-08-29 | $9.84 | $9.84 | 4,300 | — | — |
| 2001-08-28 | $9.90 | $9.90 | 0 | — | — |
| 2001-08-27 | $9.90 | $9.90 | 1,200 | — | — |
| 2001-08-24 | $9.95 | $9.95 | 300 | — | — |
| 2001-08-23 | $9.95 | $9.95 | 0 | — | — |
| 2001-08-22 | $9.95 | $9.95 | 800 | — | — |
| 2001-08-21 | $10.25 | $10.25 | 400 | — | — |
| 2001-08-20 | $10.00 | $10.00 | 2,000 | — | — |
| 2001-08-17 | $10.50 | $10.50 | 10,800 | — | — |
| 2001-08-16 | $9.95 | $9.95 | 300 | — | — |
| 2001-08-15 | $9.95 | $9.95 | 2,600 | — | — |
| 2001-08-14 | $9.95 | $9.95 | 1,800 | — | — |
| 2001-08-13 | $9.95 | $9.95 | 200 | — | — |
| 2001-08-10 | $9.96 | $9.96 | 0 | — | — |
| 2001-08-09 | $9.96 | $9.96 | 0 | — | — |
| 2001-08-08 | $9.96 | $9.96 | 0 | — | — |
| 2001-08-07 | $9.96 | $9.96 | 100 | — | — |
| 2001-08-06 | $9.96 | $9.96 | 1,100 | — | — |
| 2001-08-03 | $9.96 | $9.96 | 1,100 | — | — |
| 2001-08-02 | $9.95 | $9.95 | 0 | — | — |
| 2001-08-01 | $9.95 | $9.95 | 200 | — | — |
| 2001-07-31 | $9.95 | $9.95 | 1,500 | — | — |
| 2001-07-30 | $9.95 | $9.95 | 900 | — | — |
| 2001-07-27 | $10.40 | $10.40 | 0 | — | — |
| 2001-07-26 | $10.40 | $10.40 | 200 | — | — |
| 2001-07-25 | $10.00 | $10.00 | 9,000 | — | — |
| 2001-07-24 | $10.05 | $10.05 | 5,500 | — | — |
| 2001-07-23 | $10.35 | $10.35 | 2,300 | — | — |
| 2001-07-20 | $10.40 | $10.40 | 0 | — | — |
| 2001-07-19 | $10.40 | $10.40 | 2,000 | — | — |
| 2001-07-18 | $10.10 | $10.10 | 300 | — | — |
| 2001-07-17 | $10.10 | $10.10 | 300 | — | — |
| 2001-07-16 | $9.98 | $9.98 | 0 | — | — |
| 2001-07-13 | $9.98 | $9.98 | 0 | — | — |
| 2001-07-12 | $9.98 | $9.98 | 40,200 | — | — |
| 2001-07-11 | $10.80 | $10.80 | 0 | — | — |
| 2001-07-10 | $10.80 | $10.80 | 500 | — | — |
| 2001-07-09 | $11.00 | $11.00 | 9,600 | — | — |
| 2001-07-06 | $11.10 | $11.10 | 0 | — | — |
| 2001-07-05 | $11.10 | $11.10 | 1,000 | — | — |
| 2001-07-03 | $11.00 | $11.00 | 0 | — | — |
| 2001-07-02 | $11.00 | $11.00 | 0 | — | — |
| 2001-06-29 | $11.00 | $11.00 | 800 | — | — |
| 2001-06-28 | $11.00 | $11.00 | 500 | — | — |
| 2001-06-27 | $11.05 | $11.05 | 8,200 | — | — |
| 2001-06-26 | $10.90 | $10.90 | 5,300 | — | — |
| 2001-06-25 | $10.51 | $10.51 | 7,100 | — | — |
| 2001-06-22 | $10.01 | $10.01 | 7,900 | — | — |
| 2001-06-21 | $10.60 | $10.60 | 2,700 | — | — |
| 2001-06-20 | $10.70 | $10.70 | 16,700 | — | — |
| 2001-06-19 | $10.60 | $10.60 | 900 | — | — |
| 2001-06-18 | $10.90 | $10.90 | 900 | — | — |
| 2001-06-15 | $11.22 | $11.22 | 200 | — | — |
| 2001-06-14 | $11.20 | $11.20 | 2,200 | — | — |
| 2001-06-13 | $11.00 | $11.00 | 600 | — | — |
| 2001-06-12 | $11.00 | $11.00 | 1,400 | — | — |
| 2001-06-11 | $11.30 | $11.30 | 0 | — | — |
| 2001-06-08 | $11.30 | $11.30 | 500 | — | — |
| 2001-06-07 | $11.86 | $11.86 | 0 | — | — |
| 2001-06-06 | $11.86 | $11.86 | 13,400 | — | — |
| 2001-06-05 | $11.71 | $11.71 | 600 | — | — |
| 2001-06-04 | $11.00 | $11.00 | 600 | — | — |
| 2001-06-01 | $11.50 | $11.50 | 11,600 | — | — |
| 2001-05-31 | $11.00 | $11.00 | 1,300 | — | — |
| 2001-05-30 | $11.30 | $11.30 | 9,500 | — | — |
| 2001-05-29 | $10.51 | $10.51 | 4,000 | — | — |
| 2001-05-25 | $11.62 | $11.62 | 450 | — | — |
| 2001-05-24 | $11.70 | $11.70 | 4,700 | — | — |
| 2001-05-23 | $11.68 | $11.68 | 5,750 | — | — |
| 2001-05-22 | $11.30 | $11.30 | 500 | — | — |
| 2001-05-21 | $11.50 | $11.50 | 2,550 | — | — |
| 2001-05-18 | $11.40 | $11.40 | 4,800 | — | — |
| 2001-05-17 | $11.20 | $11.20 | 200 | — | — |
| 2001-05-16 | $11.50 | $11.50 | 11,000 | — | — |
| 2001-05-15 | $11.50 | $11.50 | 750 | — | — |
| 2001-05-14 | $11.00 | $11.00 | 2,000 | — | — |
| 2001-05-11 | $10.90 | $10.90 | 800 | — | — |
| 2001-05-10 | $10.92 | $10.92 | 2,350 | — | — |
| 2001-05-09 | $10.80 | $10.80 | 550 | — | — |
| 2001-05-08 | $10.80 | $10.80 | 300 | — | — |
| 2001-05-07 | $10.90 | $10.90 | 150 | — | — |
| 2001-05-04 | $10.90 | $10.90 | 150 | — | — |
| 2001-05-03 | $10.90 | $10.90 | 800 | — | — |
| 2001-05-02 | $11.30 | $11.30 | 1,900 | — | — |
| 2001-05-01 | $10.90 | $10.90 | 1,150 | — | — |
| 2001-04-30 | $11.36 | $11.36 | 800 | — | — |
| 2001-04-27 | $11.10 | $11.10 | 0 | — | — |
| 2001-04-26 | $11.10 | $11.10 | 10,400 | — | — |
| 2001-04-25 | $10.98 | $10.98 | 500 | — | — |
| 2001-04-24 | $11.34 | $11.34 | 7,800 | — | — |
| 2001-04-23 | $11.10 | $11.10 | 950 | — | — |
| 2001-04-20 | $11.02 | $11.02 | 800 | — | — |
| 2001-04-19 | $11.20 | $11.20 | 800 | — | — |
| 2001-04-18 | $11.50 | $11.50 | 2,900 | — | — |
| 2001-04-17 | $11.20 | $11.20 | 5,700 | — | — |
| 2001-04-16 | $11.20 | $11.20 | 550 | — | — |
| 2001-04-12 | $11.48 | $11.48 | 400 | — | — |
| 2001-04-11 | $11.10 | $11.10 | 550 | — | — |
| 2001-04-10 | $11.40 | $11.40 | 800 | — | — |
| 2001-04-09 | $11.50 | $11.50 | 850 | — | — |
| 2001-04-06 | $11.50 | $11.50 | 2,500 | — | — |
| 2001-04-05 | $11.13 | $11.12 | 750 | — | — |
| 2001-04-04 | $11.06 | $11.06 | 2,600 | — | — |
| 2001-04-03 | $11.25 | $11.25 | 250 | — | — |
| 2001-04-02 | $11.88 | $11.87 | 4,850 | — | — |
| 2001-03-30 | $14.50 | $14.50 | 46,700 | — | — |
| 2001-03-29 | $11.81 | $11.81 | 10,800 | — | — |
| 2001-03-28 | $10.75 | $10.75 | 6,350 | — | — |
| 2001-03-27 | $10.75 | $10.75 | 11,400 | — | — |
| 2001-03-26 | $10.25 | $10.25 | 250 | — | — |
| 2001-03-23 | $10.25 | $10.25 | 1,300 | — | — |
| 2001-03-22 | $10.50 | $10.50 | 3,500 | — | — |
| 2001-03-21 | $10.25 | $10.25 | 2,700 | — | — |
| 2001-03-20 | $10.50 | $10.50 | 6,150 | — | — |
| 2001-03-19 | $10.63 | $10.62 | 750 | — | — |
| 2001-03-16 | $10.63 | $10.62 | 250 | — | — |
| 2001-03-15 | $10.63 | $10.62 | 2,000 | — | — |
| 2001-03-14 | $10.63 | $10.62 | 2,000 | — | — |
| 2001-03-13 | $11.00 | $11.00 | 1,900 | — | — |
| 2001-03-12 | $10.63 | $10.62 | 1,750 | — | — |
| 2001-03-09 | $10.63 | $10.62 | 1,100 | — | — |
| 2001-03-08 | $10.75 | $10.75 | 8,000 | — | — |
| 2001-03-07 | $10.75 | $10.75 | 11,300 | — | — |
| 2001-03-06 | $11.50 | $11.50 | 3,850 | — | — |
| 2001-03-05 | $11.25 | $11.25 | 200 | — | — |
| 2001-03-02 | $11.25 | $11.25 | 10,300 | — | — |
| 2001-03-01 | $11.25 | $11.25 | 75,300 | — | — |
| 2001-02-28 | $11.38 | $11.37 | 7,250 | — | — |
| 2001-02-27 | $11.38 | $11.37 | 550 | — | — |
| 2001-02-26 | $11.50 | $11.50 | 16,550 | — | — |
| 2001-02-23 | $11.50 | $11.50 | 0 | — | — |
| 2001-02-22 | $11.50 | $11.50 | 500 | — | — |
| 2001-02-21 | $11.38 | $11.37 | 50 | — | — |
| 2001-02-20 | $11.50 | $11.50 | 13,300 | — | — |
| 2001-02-16 | $11.75 | $11.75 | 5,950 | — | — |
| 2001-02-15 | $11.88 | $11.87 | 10,400 | — | — |
| 2001-02-14 | $11.88 | $11.87 | 550 | — | — |
| 2001-02-13 | $11.88 | $11.87 | 300 | — | — |
| 2001-02-12 | $11.88 | $11.87 | 550 | — | — |
| 2001-02-09 | $12.00 | $12.00 | 154,550 | — | — |
| 2001-02-08 | $11.13 | $11.12 | 450 | — | — |
| 2001-02-07 | $11.63 | $11.62 | 17,050 | — | — |
| 2001-02-06 | $11.25 | $11.25 | 1,250 | — | — |
| 2001-02-05 | $11.63 | $11.62 | 150 | — | — |
| 2001-02-02 | $11.25 | $11.25 | 9,500 | — | — |
| 2001-02-01 | $11.25 | $11.25 | 4,300 | — | — |
| 2001-01-31 | $11.25 | $11.25 | 15,900 | — | — |
| 2001-01-30 | $11.50 | $11.50 | 4,700 | — | — |
| 2001-01-29 | $11.00 | $11.00 | 14,800 | — | — |
| 2001-01-26 | $11.75 | $11.75 | 1,950 | — | — |
| 2001-01-25 | $12.25 | $12.25 | 40,800 | — | — |
| 2001-01-24 | $12.25 | $12.25 | 26,700 | — | — |
| 2001-01-23 | $12.25 | $12.25 | 45,150 | — | — |
| 2001-01-22 | $12.25 | $12.25 | 2,550 | — | — |
| 2001-01-19 | $12.50 | $12.50 | 20,550 | — | — |
| 2001-01-18 | $12.50 | $12.50 | 25,750 | — | — |
| 2001-01-17 | $12.13 | $12.12 | 4,950 | — | — |
| 2001-01-16 | $11.13 | $11.12 | 1,700 | — | — |
| 2001-01-12 | $11.00 | $11.00 | 2,300 | — | — |
| 2001-01-11 | $12.00 | $12.00 | 43,800 | — | — |
| 2001-01-10 | $11.00 | $11.00 | 300 | — | — |
| 2001-01-09 | $11.75 | $11.75 | 4,000 | — | — |
| 2001-01-08 | $11.63 | $11.62 | 11,300 | — | — |
| 2001-01-05 | $11.50 | $11.50 | 10,900 | — | — |
| 2001-01-04 | $10.50 | $10.50 | 40,400 | — | — |
| 2001-01-03 | $10.25 | $10.25 | 12,850 | — | — |
| 2001-01-02 | $10.00 | $10.00 | 13,550 | — | — |