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
- 1993-04-20 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 | $9.50 | $12.57 | 29,200 | — | — |
| 2001-12-28 | $9.40 | $12.44 | 8,400 | — | — |
| 2001-12-27 | $9.45 | $12.51 | 3,800 | — | — |
| 2001-12-26 | $9.43 | $12.47 | 0 | — | — |
| 2001-12-24 | $9.43 | $12.47 | 200 | — | — |
| 2001-12-21 | $9.35 | $12.38 | 8,600 | — | — |
| 2001-12-20 | $9.48 | $12.54 | 1,000 | — | — |
| 2001-12-19 | $9.35 | $12.38 | 3,000 | — | — |
| 2001-12-18 | $9.33 | $12.34 | 2,000 | — | — |
| 2001-12-17 | $9.33 | $12.34 | 4,200 | — | — |
| 2001-12-14 | $9.40 | $12.44 | 10,200 | — | — |
| 2001-12-13 | $9.43 | $12.47 | 98,400 | — | — |
| 2001-12-12 | $9.40 | $12.44 | 2,000 | — | — |
| 2001-12-11 | $9.45 | $12.51 | 21,400 | — | — |
| 2001-12-10 | $9.40 | $12.44 | 26,600 | — | — |
| 2001-12-07 | $9.36 | $12.39 | 54,200 | — | — |
| 2001-12-06 | $9.41 | $12.45 | 21,000 | — | — |
| 2001-12-05 | $9.36 | $12.25 | 25,600 | — | — |
| 2001-12-04 | $9.48 | $12.41 | 11,800 | — | — |
| 2001-12-03 | $9.39 | $12.30 | 7,800 | — | — |
| 2001-11-30 | $9.47 | $12.39 | 6,800 | — | — |
| 2001-11-29 | $9.38 | $12.28 | 4,400 | — | — |
| 2001-11-28 | $9.38 | $12.28 | 400 | — | — |
| 2001-11-27 | $9.45 | $12.37 | 2,400 | — | — |
| 2001-11-26 | $9.33 | $12.22 | 18,800 | — | — |
| 2001-11-23 | $9.35 | $12.24 | 0 | — | — |
| 2001-11-21 | $9.35 | $12.24 | 0 | — | — |
| 2001-11-20 | $9.35 | $12.24 | 2,600 | — | — |
| 2001-11-19 | $9.53 | $12.47 | 200 | — | — |
| 2001-11-16 | $9.50 | $12.44 | 2,000 | — | — |
| 2001-11-15 | $9.50 | $12.44 | 3,800 | — | — |
| 2001-11-14 | $9.57 | $12.53 | 23,400 | — | — |
| 2001-11-13 | $9.40 | $12.31 | 200 | — | — |
| 2001-11-12 | $9.38 | $12.28 | 0 | — | — |
| 2001-11-09 | $9.38 | $12.28 | 2,400 | — | — |
| 2001-11-08 | $9.36 | $12.25 | 22,000 | — | — |
| 2001-11-07 | $9.37 | $12.27 | 63,200 | — | — |
| 2001-11-06 | $9.47 | $12.39 | 28,800 | — | — |
| 2001-11-05 | $9.22 | $12.07 | 296,400 | — | — |
| 2001-11-02 | $9.38 | $12.28 | 0 | — | — |
| 2001-11-01 | $9.38 | $12.28 | 35,200 | — | — |
| 2001-10-31 | $9.35 | $12.24 | 5,400 | — | — |
| 2001-10-30 | $9.38 | $12.28 | 11,800 | — | — |
| 2001-10-29 | $9.13 | $11.95 | 400 | — | — |
| 2001-10-26 | $9.34 | $12.23 | 32,600 | — | — |
| 2001-10-25 | $9.25 | $12.11 | 184,200 | — | — |
| 2001-10-24 | $9.40 | $12.31 | 320,400 | — | — |
| 2001-10-23 | $8.97 | $11.74 | 8,000 | — | — |
| 2001-10-22 | $9.13 | $11.95 | 1,600 | — | — |
| 2001-10-19 | $9.50 | $12.44 | 18,200 | — | — |
| 2001-10-18 | $9.15 | $11.98 | 65,400 | — | — |
| 2001-10-17 | $9.50 | $12.44 | 8,800 | — | — |
| 2001-10-16 | $9.30 | $12.18 | 10,000 | — | — |
| 2001-10-15 | $9.63 | $12.60 | 23,200 | — | — |
| 2001-10-12 | $9.13 | $11.95 | 8,200 | — | — |
| 2001-10-11 | $9.25 | $12.11 | 30,200 | — | — |
| 2001-10-10 | $9.70 | $12.70 | 7,000 | — | — |
| 2001-10-09 | $9.65 | $12.64 | 66,000 | — | — |
| 2001-10-08 | $9.50 | $12.44 | 200 | — | — |
| 2001-10-05 | $9.50 | $12.44 | 6,200 | — | — |
| 2001-10-04 | $9.65 | $12.64 | 24,200 | — | — |
| 2001-10-03 | $9.87 | $12.92 | 63,200 | — | — |
| 2001-10-02 | $9.50 | $12.44 | 5,000 | — | — |
| 2001-10-01 | $9.48 | $12.41 | 5,800 | — | — |
| 2001-09-28 | $9.65 | $12.64 | 37,200 | — | — |
| 2001-09-27 | $9.58 | $12.54 | 10,200 | — | — |
| 2001-09-26 | $9.60 | $12.57 | 16,800 | — | — |
| 2001-09-25 | $9.62 | $12.60 | 9,600 | — | — |
| 2001-09-24 | $9.63 | $12.60 | 9,800 | — | — |
| 2001-09-21 | $9.53 | $12.47 | 145,600 | — | — |
| 2001-09-20 | $9.53 | $12.47 | 29,400 | — | — |
| 2001-09-19 | $9.55 | $12.51 | 52,000 | — | — |
| 2001-09-18 | $9.50 | $12.44 | 18,000 | — | — |
| 2001-09-17 | $9.65 | $12.64 | 12,200 | — | — |
| 2001-09-10 | $9.65 | $12.64 | 13,000 | — | — |
| 2001-09-07 | $9.63 | $12.60 | 45,400 | — | — |
| 2001-09-06 | $9.60 | $12.57 | 22,200 | — | — |
| 2001-09-05 | $9.65 | $12.51 | 17,000 | — | — |
| 2001-09-04 | $9.80 | $12.69 | 2,800 | — | — |
| 2001-08-31 | $9.80 | $12.70 | 19,800 | — | — |
| 2001-08-30 | $9.61 | $12.45 | 96,800 | — | — |
| 2001-08-29 | $9.65 | $12.51 | 5,000 | — | — |
| 2001-08-28 | $9.60 | $12.44 | 87,600 | — | — |
| 2001-08-27 | $9.59 | $12.43 | 4,600 | — | — |
| 2001-08-24 | $9.75 | $12.63 | 20,800 | — | — |
| 2001-08-23 | $9.71 | $12.58 | 63,000 | — | — |
| 2001-08-22 | $9.75 | $12.63 | 13,000 | — | — |
| 2001-08-21 | $9.77 | $12.66 | 1,800 | — | — |
| 2001-08-20 | $9.80 | $12.70 | 3,600 | — | — |
| 2001-08-17 | $9.73 | $12.60 | 20,000 | — | — |
| 2001-08-16 | $9.50 | $12.31 | 8,800 | — | — |
| 2001-08-15 | $9.58 | $12.41 | 3,400 | — | — |
| 2001-08-14 | $9.70 | $12.57 | 3,200 | — | — |
| 2001-08-13 | $9.50 | $12.31 | 6,800 | — | — |
| 2001-08-10 | $9.51 | $12.32 | 6,000 | — | — |
| 2001-08-09 | $9.50 | $12.31 | 3,600 | — | — |
| 2001-08-08 | $9.33 | $12.08 | 600 | — | — |
| 2001-08-07 | $9.47 | $12.27 | 3,400 | — | — |
| 2001-08-06 | $9.38 | $12.15 | 7,400 | — | — |
| 2001-08-03 | $9.20 | $11.92 | 24,800 | — | — |
| 2001-08-02 | $9.03 | $11.70 | 200 | — | — |
| 2001-08-01 | $9.00 | $11.66 | 0 | — | — |
| 2001-07-31 | $9.00 | $11.66 | 5,600 | — | — |
| 2001-07-30 | $9.00 | $11.66 | 2,400 | — | — |
| 2001-07-27 | $9.00 | $11.66 | 5,800 | — | — |
| 2001-07-26 | $8.81 | $11.42 | 4,000 | — | — |
| 2001-07-25 | $8.96 | $11.60 | 9,000 | — | — |
| 2001-07-24 | $8.96 | $11.60 | 5,600 | — | — |
| 2001-07-23 | $8.96 | $11.60 | 36,800 | — | — |
| 2001-07-20 | $9.90 | $12.83 | 15,000 | — | — |
| 2001-07-19 | $9.14 | $11.84 | 30,400 | — | — |
| 2001-07-18 | $8.73 | $11.31 | 8,000 | — | — |
| 2001-07-17 | $8.63 | $11.18 | 39,000 | — | — |
| 2001-07-16 | $8.55 | $11.08 | 1,000 | — | — |
| 2001-07-13 | $8.50 | $11.01 | 200 | — | — |
| 2001-07-12 | $8.50 | $11.01 | 4,400 | — | — |
| 2001-07-11 | $8.52 | $11.03 | 0 | — | — |
| 2001-07-10 | $8.52 | $11.03 | 3,400 | — | — |
| 2001-07-09 | $8.60 | $11.14 | 3,800 | — | — |
| 2001-07-06 | $8.59 | $11.12 | 10,200 | — | — |
| 2001-07-05 | $8.45 | $10.95 | 10,000 | — | — |
| 2001-07-03 | $8.53 | $11.05 | 6,400 | — | — |
| 2001-07-02 | $8.38 | $10.85 | 13,600 | — | — |
| 2001-06-29 | $8.40 | $10.89 | 32,400 | — | — |
| 2001-06-28 | $8.67 | $11.23 | 16,800 | — | — |
| 2001-06-27 | $8.25 | $10.69 | 48,800 | — | — |
| 2001-06-26 | $8.53 | $11.05 | 61,000 | — | — |
| 2001-06-25 | $8.29 | $10.74 | 200 | — | — |
| 2001-06-22 | $8.50 | $11.01 | 7,000 | — | — |
| 2001-06-21 | $8.23 | $10.66 | 48,200 | — | — |
| 2001-06-20 | $8.29 | $10.74 | 73,600 | — | — |
| 2001-06-19 | $8.25 | $10.69 | 7,200 | — | — |
| 2001-06-18 | $8.25 | $10.69 | 1,000 | — | — |
| 2001-06-15 | $8.20 | $10.63 | 59,000 | — | — |
| 2001-06-14 | $8.20 | $10.63 | 6,400 | — | — |
| 2001-06-13 | $8.25 | $10.69 | 23,400 | — | — |
| 2001-06-12 | $8.20 | $10.63 | 10,200 | — | — |
| 2001-06-11 | $8.20 | $10.63 | 3,000 | — | — |
| 2001-06-08 | $8.20 | $10.63 | 800 | — | — |
| 2001-06-07 | $8.23 | $10.66 | 154,200 | — | — |
| 2001-06-06 | $8.35 | $10.82 | 44,000 | — | — |
| 2001-06-05 | $8.25 | $10.56 | 12,600 | — | — |
| 2001-06-04 | $8.50 | $10.88 | 9,000 | — | — |
| 2001-06-01 | $8.13 | $10.40 | 31,200 | — | — |
| 2001-05-31 | $8.38 | $10.72 | 6,800 | — | — |
| 2001-05-30 | $8.30 | $10.63 | 12,600 | — | — |
| 2001-05-29 | $8.50 | $10.88 | 22,400 | — | — |
| 2001-05-25 | $8.25 | $10.56 | 10,000 | — | — |
| 2001-05-24 | $8.55 | $10.95 | 23,400 | — | — |
| 2001-05-23 | $8.48 | $10.85 | 6,600 | — | — |
| 2001-05-22 | $8.23 | $10.53 | 22,600 | — | — |
| 2001-05-21 | $8.20 | $10.50 | 22,600 | — | — |
| 2001-05-18 | $8.30 | $10.63 | 19,600 | — | — |
| 2001-05-17 | $8.25 | $10.56 | 63,400 | — | — |
| 2001-05-16 | $7.85 | $10.05 | 49,600 | — | — |
| 2001-05-15 | $7.80 | $9.99 | 3,800 | — | — |
| 2001-05-14 | $7.70 | $9.86 | 15,000 | — | — |
| 2001-05-11 | $8.00 | $10.24 | 9,000 | — | — |
| 2001-05-10 | $8.00 | $10.24 | 400 | — | — |
| 2001-05-09 | $8.00 | $10.24 | 5,400 | — | — |
| 2001-05-08 | $8.05 | $10.31 | 30,800 | — | — |
| 2001-05-07 | $8.20 | $10.50 | 14,000 | — | — |
| 2001-05-04 | $8.20 | $10.50 | 9,000 | — | — |
| 2001-05-03 | $8.25 | $10.56 | 0 | — | — |
| 2001-05-02 | $8.25 | $10.56 | 17,600 | — | — |
| 2001-05-01 | $8.20 | $10.50 | 17,200 | — | — |
| 2001-04-30 | $8.10 | $10.37 | 56,400 | — | — |
| 2001-04-27 | $8.03 | $10.28 | 11,000 | — | — |
| 2001-04-26 | $7.90 | $10.11 | 9,000 | — | — |
| 2001-04-25 | $7.88 | $10.08 | 4,200 | — | — |
| 2001-04-24 | $7.97 | $10.20 | 1,600 | — | — |
| 2001-04-23 | $7.78 | $9.95 | 7,000 | — | — |
| 2001-04-20 | $7.88 | $10.08 | 72,600 | — | — |
| 2001-04-19 | $7.68 | $9.83 | 10,600 | — | — |
| 2001-04-18 | $7.70 | $9.86 | 14,400 | — | — |
| 2001-04-17 | $7.70 | $9.86 | 4,400 | — | — |
| 2001-04-16 | $7.41 | $9.48 | 10,000 | — | — |
| 2001-04-12 | $7.65 | $9.79 | 19,600 | — | — |
| 2001-04-11 | $7.88 | $10.08 | 600 | — | — |
| 2001-04-10 | $7.50 | $9.60 | 15,600 | — | — |
| 2001-04-09 | $7.63 | $9.76 | 28,400 | — | — |
| 2001-04-06 | $7.63 | $9.76 | 5,600 | — | — |
| 2001-04-05 | $7.75 | $9.92 | 39,800 | — | — |
| 2001-04-04 | $8.16 | $10.44 | 6,000 | — | — |
| 2001-04-03 | $8.00 | $10.24 | 1,600 | — | — |
| 2001-04-02 | $8.13 | $10.40 | 18,400 | — | — |
| 2001-03-30 | $8.19 | $10.48 | 40,400 | — | — |
| 2001-03-29 | $8.00 | $10.24 | 37,200 | — | — |
| 2001-03-28 | $7.84 | $10.04 | 10,200 | — | — |
| 2001-03-27 | $7.84 | $10.04 | 26,400 | — | — |
| 2001-03-26 | $8.06 | $10.32 | 24,200 | — | — |
| 2001-03-23 | $7.94 | $10.16 | 4,200 | — | — |
| 2001-03-22 | $8.03 | $10.28 | 9,600 | — | — |
| 2001-03-21 | $8.00 | $10.24 | 2,000 | — | — |
| 2001-03-20 | $7.94 | $10.16 | 5,400 | — | — |
| 2001-03-19 | $8.03 | $10.28 | 27,800 | — | — |
| 2001-03-16 | $7.94 | $10.16 | 2,200 | — | — |
| 2001-03-15 | $8.00 | $10.24 | 6,000 | — | — |
| 2001-03-14 | $7.91 | $10.12 | 7,000 | — | — |
| 2001-03-13 | $7.91 | $10.12 | 0 | — | — |
| 2001-03-12 | $7.91 | $10.12 | 5,000 | — | — |
| 2001-03-09 | $7.91 | $10.12 | 200 | — | — |
| 2001-03-08 | $8.00 | $10.24 | 6,400 | — | — |
| 2001-03-07 | $8.19 | $10.48 | 13,400 | — | — |
| 2001-03-06 | $7.75 | $9.79 | 81,400 | — | — |
| 2001-03-05 | $8.00 | $10.11 | 38,400 | — | — |
| 2001-03-02 | $7.94 | $10.03 | 11,600 | — | — |
| 2001-03-01 | $7.81 | $9.87 | 400 | — | — |
| 2001-02-28 | $8.00 | $10.11 | 2,400 | — | — |
| 2001-02-27 | $8.00 | $10.11 | 156,600 | — | — |
| 2001-02-26 | $8.13 | $10.27 | 22,000 | — | — |
| 2001-02-23 | $8.13 | $10.27 | 25,400 | — | — |
| 2001-02-22 | $8.13 | $10.27 | 20,600 | — | — |
| 2001-02-21 | $8.13 | $10.27 | 4,200 | — | — |
| 2001-02-20 | $8.31 | $10.50 | 2,400 | — | — |
| 2001-02-16 | $8.13 | $10.27 | 38,000 | — | — |
| 2001-02-15 | $8.06 | $10.19 | 144,400 | — | — |
| 2001-02-14 | $8.13 | $10.27 | 104,200 | — | — |
| 2001-02-13 | $8.13 | $10.27 | 9,400 | — | — |
| 2001-02-12 | $8.31 | $10.50 | 15,200 | — | — |
| 2001-02-09 | $8.03 | $10.15 | 1,800 | — | — |
| 2001-02-08 | $8.06 | $10.19 | 400 | — | — |
| 2001-02-07 | $8.00 | $10.11 | 51,400 | — | — |
| 2001-02-06 | $8.00 | $10.11 | 14,400 | — | — |
| 2001-02-05 | $8.03 | $10.15 | 90,000 | — | — |
| 2001-02-02 | $7.94 | $10.03 | 23,000 | — | — |
| 2001-02-01 | $8.00 | $10.11 | 17,400 | — | — |
| 2001-01-31 | $7.88 | $9.95 | 14,200 | — | — |
| 2001-01-30 | $7.81 | $9.87 | 5,000 | — | — |
| 2001-01-29 | $7.63 | $9.64 | 1,600 | — | — |
| 2001-01-26 | $7.63 | $9.64 | 3,200 | — | — |
| 2001-01-25 | $7.44 | $9.40 | 24,400 | — | — |
| 2001-01-24 | $7.56 | $9.56 | 12,200 | — | — |
| 2001-01-23 | $7.69 | $9.71 | 14,200 | — | — |
| 2001-01-22 | $7.75 | $9.79 | 2,000 | — | — |
| 2001-01-19 | $7.69 | $9.71 | 15,800 | — | — |
| 2001-01-18 | $7.69 | $9.71 | 53,600 | — | — |
| 2001-01-17 | $7.50 | $9.48 | 24,400 | — | — |
| 2001-01-16 | $7.50 | $9.48 | 20,600 | — | — |
| 2001-01-12 | $7.50 | $9.48 | 13,600 | — | — |
| 2001-01-11 | $7.56 | $9.56 | 10,600 | — | — |
| 2001-01-10 | $7.50 | $9.48 | 14,600 | — | — |
| 2001-01-09 | $7.53 | $9.52 | 27,600 | — | — |
| 2001-01-08 | $8.00 | $10.11 | 600 | — | — |
| 2001-01-05 | $7.88 | $9.95 | 4,600 | — | — |
| 2001-01-04 | $8.00 | $10.11 | 4,000 | — | — |
| 2001-01-03 | $8.13 | $10.27 | 5,200 | — | — |
| 2001-01-02 | $7.75 | $9.79 | 5,400 | — | — |