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
- 1994-05-18 to 2026-09-03
- 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 | $13.02 | $13.02 | 2,200 | — | — |
| 2001-12-28 | $13.00 | $13.00 | 1,700 | — | — |
| 2001-12-27 | $13.00 | $13.00 | 300 | — | — |
| 2001-12-26 | $12.51 | $12.51 | 100 | — | — |
| 2001-12-24 | $12.60 | $12.60 | 0 | — | — |
| 2001-12-21 | $12.60 | $12.60 | 3,800 | — | — |
| 2001-12-20 | $12.60 | $12.60 | 1,000 | — | — |
| 2001-12-19 | $12.60 | $12.60 | 400 | — | — |
| 2001-12-18 | $12.60 | $12.60 | 1,800 | — | — |
| 2001-12-17 | $12.65 | $12.65 | 1,900 | — | — |
| 2001-12-14 | $12.65 | $12.65 | 0 | — | — |
| 2001-12-13 | $12.65 | $12.65 | 8,100 | — | — |
| 2001-12-12 | $12.90 | $12.90 | 0 | — | — |
| 2001-12-11 | $12.90 | $12.90 | 1,500 | — | — |
| 2001-12-10 | $12.95 | $12.95 | 900 | — | — |
| 2001-12-07 | $12.65 | $12.65 | 2,200 | — | — |
| 2001-12-06 | $12.80 | $12.80 | 1,200 | — | — |
| 2001-12-05 | $12.50 | $12.50 | 1,900 | — | — |
| 2001-12-04 | $12.26 | $12.26 | 0 | — | — |
| 2001-12-03 | $12.26 | $12.26 | 0 | — | — |
| 2001-11-30 | $12.26 | $12.26 | 300 | — | — |
| 2001-11-29 | $12.30 | $12.30 | 2,400 | — | — |
| 2001-11-28 | $13.00 | $13.00 | 200 | — | — |
| 2001-11-27 | $12.75 | $12.75 | 300 | — | — |
| 2001-11-26 | $12.70 | $12.70 | 2,000 | — | — |
| 2001-11-23 | $12.56 | $12.56 | 1,400 | — | — |
| 2001-11-21 | $12.55 | $12.55 | 1,100 | — | — |
| 2001-11-20 | $12.70 | $12.70 | 0 | — | — |
| 2001-11-19 | $12.70 | $12.70 | 200 | — | — |
| 2001-11-16 | $12.45 | $12.45 | 200 | — | — |
| 2001-11-15 | $12.35 | $12.35 | 600 | — | — |
| 2001-11-14 | $12.50 | $12.50 | 1,400 | — | — |
| 2001-11-13 | $12.70 | $12.70 | 600 | — | — |
| 2001-11-12 | $13.00 | $13.00 | 800 | — | — |
| 2001-11-09 | $12.90 | $12.90 | 100 | — | — |
| 2001-11-08 | $13.01 | $13.01 | 300 | — | — |
| 2001-11-07 | $13.25 | $13.25 | 600 | — | — |
| 2001-11-06 | $12.80 | $12.80 | 600 | — | — |
| 2001-11-05 | $13.27 | $13.27 | 100 | — | — |
| 2001-11-02 | $13.15 | $13.15 | 3,100 | — | — |
| 2001-11-01 | $13.40 | $13.40 | 200 | — | — |
| 2001-10-31 | $13.40 | $13.40 | 2,000 | — | — |
| 2001-10-30 | $13.25 | $13.25 | 1,500 | — | — |
| 2001-10-29 | $12.62 | $12.62 | 4,000 | — | — |
| 2001-10-26 | $13.46 | $13.46 | 5,400 | — | — |
| 2001-10-25 | $12.55 | $12.55 | 7,000 | — | — |
| 2001-10-24 | $11.55 | $11.55 | 500 | — | — |
| 2001-10-23 | $11.85 | $11.85 | 2,100 | — | — |
| 2001-10-22 | $12.10 | $12.10 | 7,500 | — | — |
| 2001-10-19 | $11.70 | $11.70 | 1,500 | — | — |
| 2001-10-18 | $11.00 | $11.00 | 1,500 | — | — |
| 2001-10-17 | $10.90 | $10.90 | 23,100 | — | — |
| 2001-10-16 | $11.74 | $11.74 | 600 | — | — |
| 2001-10-15 | $11.00 | $11.00 | 13,100 | — | — |
| 2001-10-12 | $10.00 | $10.00 | 500 | — | — |
| 2001-10-11 | $10.00 | $10.00 | 6,500 | — | — |
| 2001-10-10 | $10.09 | $10.09 | 18,200 | — | — |
| 2001-10-09 | $9.98 | $9.98 | 22,700 | — | — |
| 2001-10-08 | $9.80 | $9.80 | 0 | — | — |
| 2001-10-05 | $9.80 | $9.80 | 2,700 | — | — |
| 2001-10-04 | $9.95 | $9.95 | 1,700 | — | — |
| 2001-10-03 | $9.96 | $9.96 | 1,000 | — | — |
| 2001-10-02 | $10.05 | $10.05 | 700 | — | — |
| 2001-10-01 | $10.00 | $10.00 | 2,100 | — | — |
| 2001-09-28 | $9.96 | $9.96 | 2,500 | — | — |
| 2001-09-27 | $10.12 | $10.12 | 200 | — | — |
| 2001-09-26 | $10.00 | $10.00 | 1,000 | — | — |
| 2001-09-25 | $10.15 | $10.15 | 800 | — | — |
| 2001-09-24 | $10.30 | $10.30 | 900 | — | — |
| 2001-09-21 | $10.00 | $10.00 | 0 | — | — |
| 2001-09-20 | $10.00 | $10.00 | 400 | — | — |
| 2001-09-19 | $10.55 | $10.55 | 8,100 | — | — |
| 2001-09-18 | $9.75 | $9.75 | 100 | — | — |
| 2001-09-17 | $9.75 | $9.75 | 300 | — | — |
| 2001-09-10 | $9.75 | $9.75 | 1,100 | — | — |
| 2001-09-07 | $9.76 | $9.76 | 300 | — | — |
| 2001-09-06 | $9.91 | $9.91 | 19,000 | — | — |
| 2001-09-05 | $9.75 | $9.75 | 100 | — | — |
| 2001-09-04 | $10.08 | $10.08 | 200 | — | — |
| 2001-08-31 | $9.75 | $9.75 | 1,200 | — | — |
| 2001-08-30 | $9.75 | $9.75 | 7,300 | — | — |
| 2001-08-29 | $10.00 | $10.00 | 1,500 | — | — |
| 2001-08-28 | $10.00 | $10.00 | 700 | — | — |
| 2001-08-27 | $10.10 | $10.10 | 2,000 | — | — |
| 2001-08-24 | $10.36 | $10.36 | 27,900 | — | — |
| 2001-08-23 | $10.00 | $10.00 | 9,400 | — | — |
| 2001-08-22 | $9.98 | $9.98 | 4,300 | — | — |
| 2001-08-21 | $9.30 | $9.30 | 5,700 | — | — |
| 2001-08-20 | $9.05 | $9.05 | 900 | — | — |
| 2001-08-17 | $9.75 | $9.75 | 0 | — | — |
| 2001-08-16 | $9.75 | $9.75 | 500 | — | — |
| 2001-08-15 | $9.50 | $9.50 | 35,100 | — | — |
| 2001-08-14 | $9.28 | $9.28 | 25,300 | — | — |
| 2001-08-13 | $8.65 | $8.65 | 2,000 | — | — |
| 2001-08-10 | $9.10 | $9.10 | 13,000 | — | — |
| 2001-08-09 | $9.11 | $9.11 | 2,300 | — | — |
| 2001-08-08 | $9.21 | $9.21 | 6,500 | — | — |
| 2001-08-07 | $9.10 | $9.10 | 38,400 | — | — |
| 2001-08-06 | $9.59 | $9.59 | 22,400 | — | — |
| 2001-08-03 | $7.62 | $7.62 | 700 | — | — |
| 2001-08-02 | $7.98 | $7.98 | 200 | — | — |
| 2001-08-01 | $7.72 | $7.72 | 100 | — | — |
| 2001-07-31 | $7.70 | $7.70 | 800 | — | — |
| 2001-07-30 | $7.50 | $7.50 | 700 | — | — |
| 2001-07-27 | $7.60 | $7.60 | 1,300 | — | — |
| 2001-07-26 | $8.09 | $8.09 | 200 | — | — |
| 2001-07-25 | $7.75 | $7.75 | 2,500 | — | — |
| 2001-07-24 | $7.75 | $7.75 | 2,100 | — | — |
| 2001-07-23 | $7.70 | $7.70 | 100 | — | — |
| 2001-07-20 | $7.50 | $7.50 | 0 | — | — |
| 2001-07-19 | $7.50 | $7.50 | 100 | — | — |
| 2001-07-18 | $7.70 | $7.70 | 0 | — | — |
| 2001-07-17 | $7.70 | $7.70 | 0 | — | — |
| 2001-07-16 | $7.70 | $7.70 | 0 | — | — |
| 2001-07-13 | $7.70 | $7.70 | 0 | — | — |
| 2001-07-12 | $7.70 | $7.70 | 200 | — | — |
| 2001-07-11 | $7.64 | $7.64 | 3,100 | — | — |
| 2001-07-10 | $7.75 | $7.75 | 2,200 | — | — |
| 2001-07-09 | $7.75 | $7.75 | 0 | — | — |
| 2001-07-06 | $7.75 | $7.75 | 400 | — | — |
| 2001-07-05 | $8.00 | $8.00 | 600 | — | — |
| 2001-07-03 | $8.00 | $8.00 | 400 | — | — |
| 2001-07-02 | $8.00 | $8.00 | 11,500 | — | — |
| 2001-06-29 | $8.00 | $8.00 | 20,800 | — | — |
| 2001-06-28 | $7.95 | $7.95 | 300 | — | — |
| 2001-06-27 | $7.95 | $7.95 | 2,000 | — | — |
| 2001-06-26 | $7.81 | $7.81 | 0 | — | — |
| 2001-06-25 | $7.81 | $7.81 | 900 | — | — |
| 2001-06-22 | $7.85 | $7.85 | 4,100 | — | — |
| 2001-06-21 | $7.85 | $7.85 | 0 | — | — |
| 2001-06-20 | $7.85 | $7.85 | 4,000 | — | — |
| 2001-06-19 | $7.56 | $7.56 | 800 | — | — |
| 2001-06-18 | $7.51 | $7.51 | 600 | — | — |
| 2001-06-15 | $7.50 | $7.50 | 700 | — | — |
| 2001-06-14 | $7.57 | $7.57 | 0 | — | — |
| 2001-06-13 | $7.57 | $7.57 | 3,000 | — | — |
| 2001-06-12 | $7.50 | $7.50 | 0 | — | — |
| 2001-06-11 | $7.50 | $7.50 | 1,700 | — | — |
| 2001-06-08 | $7.50 | $7.50 | 800 | — | — |
| 2001-06-07 | $7.50 | $7.50 | 500 | — | — |
| 2001-06-06 | $7.50 | $7.50 | 1,700 | — | — |
| 2001-06-05 | $7.29 | $7.29 | 8,100 | — | — |
| 2001-06-04 | $8.22 | $8.22 | 6,100 | — | — |
| 2001-06-01 | $5.94 | $5.94 | 200 | — | — |
| 2001-05-31 | $5.75 | $5.75 | 100 | — | — |
| 2001-05-30 | $5.94 | $5.94 | 0 | — | — |
| 2001-05-29 | $5.94 | $5.94 | 0 | — | — |
| 2001-05-25 | $5.94 | $5.94 | 400 | — | — |
| 2001-05-24 | $5.75 | $5.75 | 800 | — | — |
| 2001-05-23 | $5.75 | $5.75 | 900 | — | — |
| 2001-05-22 | $5.74 | $5.74 | 0 | — | — |
| 2001-05-21 | $5.74 | $5.74 | 2,200 | — | — |
| 2001-05-18 | $5.50 | $5.50 | 100 | — | — |
| 2001-05-17 | $5.74 | $5.74 | 4,800 | — | — |
| 2001-05-16 | $5.50 | $5.50 | 100 | — | — |
| 2001-05-15 | $5.50 | $5.50 | 800 | — | — |
| 2001-05-14 | $5.50 | $5.50 | 100 | — | — |
| 2001-05-11 | $5.50 | $5.50 | 0 | — | — |
| 2001-05-10 | $5.50 | $5.50 | 1,100 | — | — |
| 2001-05-09 | $5.49 | $5.49 | 600 | — | — |
| 2001-05-08 | $5.36 | $5.36 | 500 | — | — |
| 2001-05-07 | $5.24 | $5.24 | 2,400 | — | — |
| 2001-05-04 | $5.33 | $5.33 | 4,400 | — | — |
| 2001-05-03 | $4.80 | $4.80 | 200 | — | — |
| 2001-05-02 | $4.80 | $4.80 | 800 | — | — |
| 2001-05-01 | $4.75 | $4.75 | 7,100 | — | — |
| 2001-04-30 | $4.76 | $4.76 | 3,100 | — | — |
| 2001-04-27 | $4.77 | $4.77 | 7,300 | — | — |
| 2001-04-26 | $4.47 | $4.47 | 21,400 | — | — |
| 2001-04-25 | $4.34 | $4.34 | 1,200 | — | — |
| 2001-04-24 | $4.25 | $4.25 | 4,400 | — | — |
| 2001-04-23 | $4.20 | $4.20 | 2,100 | — | — |
| 2001-04-20 | $4.15 | $4.15 | 0 | — | — |
| 2001-04-19 | $4.15 | $4.15 | 2,900 | — | — |
| 2001-04-18 | $4.22 | $4.22 | 1,000 | — | — |
| 2001-04-17 | $4.14 | $4.14 | 6,200 | — | — |
| 2001-04-16 | $4.05 | $4.05 | 0 | — | — |
| 2001-04-12 | $4.05 | $4.05 | 1,300 | — | — |
| 2001-04-11 | $4.00 | $4.00 | 700 | — | — |
| 2001-04-10 | $4.10 | $4.10 | 1,700 | — | — |
| 2001-04-09 | $4.73 | $4.73 | 100 | — | — |
| 2001-04-06 | $3.94 | $3.94 | 1,500 | — | — |
| 2001-04-05 | $4.13 | $4.12 | 2,800 | — | — |
| 2001-04-04 | $3.75 | $3.75 | 13,000 | — | — |
| 2001-04-03 | $4.06 | $4.06 | 5,900 | — | — |
| 2001-04-02 | $3.88 | $3.87 | 17,300 | — | — |
| 2001-03-30 | $4.00 | $4.00 | 46,200 | — | — |
| 2001-03-29 | $5.25 | $5.25 | 22,800 | — | — |
| 2001-03-28 | $5.47 | $5.47 | 3,700 | — | — |
| 2001-03-27 | $5.50 | $5.50 | 34,200 | — | — |
| 2001-03-26 | $7.00 | $7.00 | 200 | — | — |
| 2001-03-23 | $6.75 | $6.75 | 200 | — | — |
| 2001-03-22 | $6.25 | $6.25 | 1,600 | — | — |
| 2001-03-21 | $6.75 | $6.75 | 0 | — | — |
| 2001-03-20 | $6.75 | $6.75 | 0 | — | — |
| 2001-03-19 | $6.75 | $6.75 | 0 | — | — |
| 2001-03-16 | $6.75 | $6.75 | 0 | — | — |
| 2001-03-15 | $6.75 | $6.75 | 0 | — | — |
| 2001-03-14 | $6.75 | $6.75 | 7,600 | — | — |
| 2001-03-13 | $6.69 | $6.69 | 100 | — | — |
| 2001-03-12 | $6.75 | $6.75 | 2,000 | — | — |
| 2001-03-09 | $6.81 | $6.81 | 300 | — | — |
| 2001-03-08 | $6.81 | $6.81 | 100 | — | — |
| 2001-03-07 | $6.88 | $6.87 | 100 | — | — |
| 2001-03-06 | $6.14 | $6.14 | 1,500 | — | — |
| 2001-03-05 | $6.63 | $6.62 | 1,600 | — | — |
| 2001-03-02 | $6.25 | $6.25 | 0 | — | — |
| 2001-03-01 | $6.25 | $6.25 | 500 | — | — |
| 2001-02-28 | $6.25 | $6.25 | 200 | — | — |
| 2001-02-27 | $6.25 | $6.25 | 400 | — | — |
| 2001-02-26 | $6.50 | $6.50 | 400 | — | — |
| 2001-02-23 | $6.25 | $6.25 | 0 | — | — |
| 2001-02-22 | $6.25 | $6.25 | 0 | — | — |
| 2001-02-21 | $6.25 | $6.25 | 1,500 | — | — |
| 2001-02-20 | $6.25 | $6.25 | 0 | — | — |
| 2001-02-16 | $6.25 | $6.25 | 1,300 | — | — |
| 2001-02-15 | $6.75 | $6.75 | 1,400 | — | — |
| 2001-02-14 | $6.75 | $6.75 | 900 | — | — |
| 2001-02-13 | $6.75 | $6.75 | 1,000 | — | — |
| 2001-02-12 | $7.50 | $7.50 | 600 | — | — |
| 2001-02-09 | $7.13 | $7.12 | 1,300 | — | — |
| 2001-02-08 | $7.00 | $7.00 | 11,600 | — | — |
| 2001-02-07 | $6.50 | $6.50 | 400 | — | — |
| 2001-02-06 | $6.50 | $6.50 | 400 | — | — |
| 2001-02-05 | $5.25 | $5.25 | 100 | — | — |
| 2001-02-02 | $4.81 | $4.81 | 1,900 | — | — |
| 2001-02-01 | $5.56 | $5.56 | 4,200 | — | — |
| 2001-01-31 | $6.00 | $6.00 | 2,800 | — | — |
| 2001-01-30 | $6.13 | $6.12 | 0 | — | — |
| 2001-01-29 | $6.13 | $6.12 | 2,100 | — | — |
| 2001-01-26 | $6.56 | $6.56 | 0 | — | — |
| 2001-01-25 | $6.56 | $6.56 | 0 | — | — |
| 2001-01-24 | $6.56 | $6.56 | 0 | — | — |
| 2001-01-23 | $6.56 | $6.56 | 13,800 | — | — |
| 2001-01-22 | $6.50 | $6.50 | 0 | — | — |
| 2001-01-19 | $6.50 | $6.50 | 1,700 | — | — |
| 2001-01-18 | $6.56 | $6.56 | 0 | — | — |
| 2001-01-17 | $6.56 | $6.56 | 17,800 | — | — |
| 2001-01-16 | $6.56 | $6.56 | 16,100 | — | — |
| 2001-01-12 | $6.63 | $6.62 | 0 | — | — |
| 2001-01-11 | $6.63 | $6.62 | 0 | — | — |
| 2001-01-10 | $6.63 | $6.62 | 0 | — | — |
| 2001-01-09 | $6.63 | $6.62 | 0 | — | — |
| 2001-01-08 | $6.63 | $6.62 | 2,700 | — | — |
| 2001-01-05 | $7.00 | $7.00 | 200 | — | — |
| 2001-01-04 | $8.00 | $8.00 | 400 | — | — |
| 2001-01-03 | $8.00 | $8.00 | 2,700 | — | — |
| 2001-01-02 | $6.50 | $6.50 | 1,100 | — | — |