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
- 1993-03-02 to 2026-08-31
- 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 | $9.95 | $12.76 | 1,537 | — | — |
| 2001-12-28 | $9.30 | $11.93 | 4,053 | — | — |
| 2001-12-27 | $9.30 | $11.93 | 0 | — | — |
| 2001-12-26 | $9.30 | $11.93 | 559 | — | — |
| 2001-12-24 | $9.12 | $11.70 | 280 | — | — |
| 2001-12-21 | $9.65 | $12.38 | 280 | — | — |
| 2001-12-20 | $9.39 | $12.04 | 9,643 | — | — |
| 2001-12-19 | $9.59 | $12.30 | 0 | — | — |
| 2001-12-18 | $9.59 | $12.30 | 140 | — | — |
| 2001-12-17 | $10.02 | $12.85 | 1,537 | — | — |
| 2001-12-14 | $9.37 | $12.02 | 3,354 | — | — |
| 2001-12-13 | $9.48 | $12.16 | 699 | — | — |
| 2001-12-12 | $10.02 | $12.85 | 280 | — | — |
| 2001-12-11 | $8.94 | $11.47 | 0 | — | — |
| 2001-12-10 | $8.94 | $11.47 | 0 | — | — |
| 2001-12-07 | $8.94 | $11.47 | 0 | — | — |
| 2001-12-06 | $8.94 | $11.47 | 0 | — | — |
| 2001-12-05 | $8.94 | $11.47 | 0 | — | — |
| 2001-12-04 | $8.94 | $11.47 | 559 | — | — |
| 2001-12-03 | $9.30 | $11.93 | 839 | — | — |
| 2001-11-30 | $10.02 | $12.85 | 419 | — | — |
| 2001-11-29 | $9.28 | $11.90 | 0 | — | — |
| 2001-11-28 | $9.37 | $11.90 | 3,375 | — | — |
| 2001-11-27 | $8.86 | $11.25 | 293 | — | — |
| 2001-11-26 | $8.86 | $11.25 | 1,908 | — | — |
| 2001-11-23 | $8.86 | $11.25 | 1,174 | — | — |
| 2001-11-21 | $8.86 | $11.25 | 587 | — | — |
| 2001-11-20 | $8.69 | $11.03 | 0 | — | — |
| 2001-11-19 | $8.69 | $11.03 | 0 | — | — |
| 2001-11-16 | $8.69 | $11.03 | 734 | — | — |
| 2001-11-15 | $8.86 | $11.25 | 587 | — | — |
| 2001-11-14 | $8.52 | $10.82 | 0 | — | — |
| 2001-11-13 | $8.52 | $10.82 | 0 | — | — |
| 2001-11-12 | $8.52 | $10.82 | 0 | — | — |
| 2001-11-09 | $8.52 | $10.82 | 0 | — | — |
| 2001-11-08 | $8.52 | $10.82 | 0 | — | — |
| 2001-11-07 | $8.52 | $10.82 | 0 | — | — |
| 2001-11-06 | $8.52 | $10.82 | 293 | — | — |
| 2001-11-05 | $8.86 | $11.25 | 1,467 | — | — |
| 2001-11-02 | $8.48 | $10.77 | 0 | — | — |
| 2001-11-01 | $8.48 | $10.77 | 0 | — | — |
| 2001-10-31 | $8.48 | $10.77 | 0 | — | — |
| 2001-10-30 | $8.48 | $10.77 | 4,402 | — | — |
| 2001-10-29 | $8.56 | $10.87 | 880 | — | — |
| 2001-10-26 | $8.82 | $11.21 | 587 | — | — |
| 2001-10-25 | $8.59 | $10.90 | 293 | — | — |
| 2001-10-24 | $8.59 | $10.90 | 0 | — | — |
| 2001-10-23 | $8.59 | $10.90 | 293 | — | — |
| 2001-10-22 | $8.82 | $11.21 | 0 | — | — |
| 2001-10-19 | $8.82 | $11.21 | 0 | — | — |
| 2001-10-18 | $8.82 | $11.21 | 734 | — | — |
| 2001-10-17 | $8.86 | $11.25 | 0 | — | — |
| 2001-10-16 | $8.86 | $11.25 | 293 | — | — |
| 2001-10-15 | $8.55 | $10.86 | 293 | — | — |
| 2001-10-12 | $8.59 | $10.90 | 147 | — | — |
| 2001-10-11 | $8.59 | $10.90 | 734 | — | — |
| 2001-10-10 | $9.20 | $11.68 | 0 | — | — |
| 2001-10-09 | $9.20 | $11.68 | 587 | — | — |
| 2001-10-08 | $8.93 | $11.34 | 734 | — | — |
| 2001-10-05 | $9.10 | $11.55 | 1,321 | — | — |
| 2001-10-04 | $9.40 | $11.94 | 0 | — | — |
| 2001-10-03 | $9.40 | $11.94 | 0 | — | — |
| 2001-10-02 | $9.40 | $11.94 | 0 | — | — |
| 2001-10-01 | $9.40 | $11.94 | 0 | — | — |
| 2001-09-28 | $9.40 | $11.94 | 147 | — | — |
| 2001-09-27 | $8.93 | $11.34 | 0 | — | — |
| 2001-09-26 | $8.93 | $11.34 | 0 | — | — |
| 2001-09-25 | $8.93 | $11.34 | 1,908 | — | — |
| 2001-09-24 | $8.93 | $11.34 | 3,082 | — | — |
| 2001-09-21 | $9.37 | $11.90 | 7,631 | — | — |
| 2001-09-20 | $9.54 | $12.12 | 4,696 | — | — |
| 2001-09-19 | $9.44 | $11.99 | 3,375 | — | — |
| 2001-09-18 | $9.20 | $11.68 | 293 | — | — |
| 2001-09-17 | $8.86 | $11.25 | 3,082 | — | — |
| 2001-09-10 | $8.86 | $11.25 | 880 | — | — |
| 2001-09-07 | $8.18 | $10.38 | 0 | — | — |
| 2001-09-06 | $8.18 | $10.38 | 0 | — | — |
| 2001-09-05 | $8.18 | $10.38 | 293 | — | — |
| 2001-09-04 | $8.18 | $10.38 | 0 | — | — |
| 2001-08-31 | $8.18 | $10.38 | 2,054 | — | — |
| 2001-08-30 | $8.86 | $11.25 | 1,761 | — | — |
| 2001-08-29 | $8.86 | $11.25 | 4,256 | — | — |
| 2001-08-28 | $8.52 | $10.70 | 147 | — | — |
| 2001-08-27 | $8.82 | $11.09 | 6,603 | — | — |
| 2001-08-24 | $8.59 | $10.79 | 8,951 | — | — |
| 2001-08-23 | $8.82 | $11.09 | 1,174 | — | — |
| 2001-08-22 | $8.35 | $10.49 | 4,256 | — | — |
| 2001-08-21 | $8.59 | $10.79 | 734 | — | — |
| 2001-08-20 | $8.59 | $10.79 | 0 | — | — |
| 2001-08-17 | $8.59 | $10.79 | 0 | — | — |
| 2001-08-16 | $8.59 | $10.79 | 0 | — | — |
| 2001-08-15 | $8.59 | $10.79 | 0 | — | — |
| 2001-08-14 | $8.59 | $10.79 | 2,054 | — | — |
| 2001-08-13 | $9.20 | $11.56 | 6,603 | — | — |
| 2001-08-10 | $9.17 | $11.52 | 587 | — | — |
| 2001-08-09 | $8.45 | $10.62 | 4,696 | — | — |
| 2001-08-08 | $8.52 | $10.70 | 1,614 | — | — |
| 2001-08-07 | $8.18 | $10.28 | 0 | — | — |
| 2001-08-06 | $8.18 | $10.28 | 0 | — | — |
| 2001-08-03 | $8.18 | $10.28 | 147 | — | — |
| 2001-08-02 | $8.86 | $11.13 | 0 | — | — |
| 2001-08-01 | $8.86 | $11.13 | 0 | — | — |
| 2001-07-31 | $8.86 | $11.13 | 0 | — | — |
| 2001-07-30 | $8.86 | $11.13 | 0 | — | — |
| 2001-07-27 | $8.86 | $11.13 | 0 | — | — |
| 2001-07-26 | $8.86 | $11.13 | 0 | — | — |
| 2001-07-25 | $8.86 | $11.13 | 0 | — | — |
| 2001-07-24 | $8.86 | $11.13 | 0 | — | — |
| 2001-07-23 | $8.86 | $11.13 | 0 | — | — |
| 2001-07-20 | $8.86 | $11.13 | 0 | — | — |
| 2001-07-19 | $8.86 | $11.13 | 0 | — | — |
| 2001-07-18 | $8.86 | $11.13 | 0 | — | — |
| 2001-07-17 | $8.86 | $11.13 | 440 | — | — |
| 2001-07-16 | $9.10 | $11.43 | 0 | — | — |
| 2001-07-13 | $9.10 | $11.43 | 0 | — | — |
| 2001-07-12 | $9.10 | $11.43 | 0 | — | — |
| 2001-07-11 | $9.10 | $11.43 | 440 | — | — |
| 2001-07-10 | $8.38 | $10.53 | 2,641 | — | — |
| 2001-07-09 | $8.52 | $10.70 | 0 | — | — |
| 2001-07-06 | $8.52 | $10.70 | 2,201 | — | — |
| 2001-07-05 | $8.52 | $10.70 | 0 | — | — |
| 2001-07-03 | $8.52 | $10.70 | 0 | — | — |
| 2001-07-02 | $8.52 | $10.70 | 2,054 | — | — |
| 2001-06-29 | $9.13 | $11.48 | 0 | — | — |
| 2001-06-28 | $9.13 | $11.48 | 0 | — | — |
| 2001-06-27 | $9.13 | $11.48 | 0 | — | — |
| 2001-06-26 | $9.13 | $11.48 | 0 | — | — |
| 2001-06-25 | $9.13 | $11.48 | 7,044 | — | — |
| 2001-06-22 | $9.17 | $11.52 | 293 | — | — |
| 2001-06-21 | $8.79 | $11.05 | 0 | — | — |
| 2001-06-20 | $8.79 | $11.05 | 1,174 | — | — |
| 2001-06-19 | $8.35 | $10.49 | 587 | — | — |
| 2001-06-18 | $8.35 | $10.49 | 293 | — | — |
| 2001-06-15 | $8.82 | $11.09 | 3,082 | — | — |
| 2001-06-14 | $8.31 | $10.45 | 3,669 | — | — |
| 2001-06-13 | $8.18 | $10.28 | 587 | — | — |
| 2001-06-12 | $7.67 | $9.63 | 0 | — | — |
| 2001-06-11 | $7.67 | $9.63 | 0 | — | — |
| 2001-06-08 | $7.67 | $9.63 | 2,935 | — | — |
| 2001-06-07 | $7.67 | $9.63 | 0 | — | — |
| 2001-06-06 | $7.67 | $9.63 | 1,321 | — | — |
| 2001-06-05 | $7.16 | $8.99 | 147 | — | — |
| 2001-06-04 | $7.50 | $9.42 | 0 | — | — |
| 2001-06-01 | $7.50 | $9.42 | 587 | — | — |
| 2001-05-31 | $7.50 | $9.42 | 293 | — | — |
| 2001-05-30 | $7.41 | $9.31 | 0 | — | — |
| 2001-05-29 | $7.50 | $9.31 | 293 | — | — |
| 2001-05-25 | $7.50 | $9.31 | 0 | — | — |
| 2001-05-24 | $7.50 | $9.31 | 0 | — | — |
| 2001-05-23 | $7.50 | $9.31 | 0 | — | — |
| 2001-05-22 | $7.50 | $9.31 | 880 | — | — |
| 2001-05-21 | $7.77 | $9.65 | 293 | — | — |
| 2001-05-18 | $7.63 | $9.48 | 0 | — | — |
| 2001-05-17 | $7.63 | $9.48 | 0 | — | — |
| 2001-05-16 | $7.63 | $9.48 | 147 | — | — |
| 2001-05-15 | $6.68 | $8.29 | 1,174 | — | — |
| 2001-05-14 | $7.43 | $9.22 | 293 | — | — |
| 2001-05-11 | $6.88 | $8.55 | 880 | — | — |
| 2001-05-10 | $7.22 | $8.97 | 0 | — | — |
| 2001-05-09 | $7.22 | $8.97 | 440 | — | — |
| 2001-05-08 | $7.33 | $9.10 | 293 | — | — |
| 2001-05-07 | $7.22 | $8.97 | 880 | — | — |
| 2001-05-04 | $7.26 | $9.01 | 0 | — | — |
| 2001-05-03 | $7.26 | $9.01 | 0 | — | — |
| 2001-05-02 | $7.26 | $9.01 | 1,761 | — | — |
| 2001-05-01 | $7.22 | $8.97 | 587 | — | — |
| 2001-04-30 | $7.33 | $9.10 | 0 | — | — |
| 2001-04-27 | $7.33 | $9.10 | 293 | — | — |
| 2001-04-26 | $7.33 | $9.10 | 147 | — | — |
| 2001-04-25 | $7.33 | $9.10 | 0 | — | — |
| 2001-04-24 | $7.33 | $9.10 | 0 | — | — |
| 2001-04-23 | $7.33 | $9.10 | 0 | — | — |
| 2001-04-20 | $7.33 | $9.10 | 8,805 | — | — |
| 2001-04-19 | $7.22 | $8.97 | 0 | — | — |
| 2001-04-18 | $7.22 | $8.97 | 4,402 | — | — |
| 2001-04-17 | $7.26 | $9.01 | 1,027 | — | — |
| 2001-04-16 | $7.22 | $8.97 | 440 | — | — |
| 2001-04-12 | $7.22 | $8.97 | 1,467 | — | — |
| 2001-04-11 | $7.22 | $8.97 | 1,467 | — | — |
| 2001-04-10 | $7.16 | $8.89 | 0 | — | — |
| 2001-04-09 | $7.16 | $8.89 | 3,375 | — | — |
| 2001-04-06 | $7.16 | $8.89 | 0 | — | — |
| 2001-04-05 | $7.16 | $8.89 | 1,467 | — | — |
| 2001-04-04 | $7.16 | $8.89 | 293 | — | — |
| 2001-04-03 | $7.33 | $9.10 | 0 | — | — |
| 2001-04-02 | $7.33 | $9.10 | 440 | — | — |
| 2001-03-30 | $7.24 | $8.99 | 0 | — | — |
| 2001-03-29 | $7.24 | $8.99 | 0 | — | — |
| 2001-03-28 | $7.24 | $8.99 | 147 | — | — |
| 2001-03-27 | $7.33 | $9.10 | 1,467 | — | — |
| 2001-03-26 | $7.33 | $9.10 | 0 | — | — |
| 2001-03-23 | $7.33 | $9.10 | 147 | — | — |
| 2001-03-22 | $7.07 | $8.78 | 293 | — | — |
| 2001-03-21 | $7.28 | $9.04 | 13,941 | — | — |
| 2001-03-20 | $7.16 | $8.89 | 6,457 | — | — |
| 2001-03-19 | $6.81 | $8.46 | 1,908 | — | — |
| 2001-03-16 | $6.99 | $8.67 | 4,989 | — | — |
| 2001-03-15 | $7.16 | $8.89 | 6,457 | — | — |
| 2001-03-14 | $6.99 | $8.67 | 147 | — | — |
| 2001-03-13 | $7.07 | $8.78 | 0 | — | — |
| 2001-03-12 | $7.07 | $8.78 | 4,256 | — | — |
| 2001-03-09 | $7.33 | $9.10 | 0 | — | — |
| 2001-03-08 | $7.33 | $9.10 | 440 | — | — |
| 2001-03-07 | $6.99 | $8.67 | 147 | — | — |
| 2001-03-06 | $7.33 | $9.10 | 2,935 | — | — |
| 2001-03-05 | $6.99 | $8.67 | 3,815 | — | — |
| 2001-03-02 | $7.33 | $8.99 | 2,495 | — | — |
| 2001-03-01 | $7.33 | $8.99 | 0 | — | — |
| 2001-02-28 | $7.33 | $8.99 | 0 | — | — |
| 2001-02-27 | $7.33 | $8.99 | 440 | — | — |
| 2001-02-26 | $7.16 | $8.78 | 880 | — | — |
| 2001-02-23 | $7.33 | $8.99 | 0 | — | — |
| 2001-02-22 | $7.33 | $8.99 | 11,886 | — | — |
| 2001-02-21 | $7.24 | $8.88 | 8,364 | — | — |
| 2001-02-20 | $7.16 | $8.78 | 17,316 | — | — |
| 2001-02-16 | $7.16 | $8.78 | 0 | — | — |
| 2001-02-15 | $7.16 | $8.78 | 1,174 | — | — |
| 2001-02-14 | $7.16 | $8.78 | 2,348 | — | — |
| 2001-02-13 | $7.50 | $9.20 | 0 | — | — |
| 2001-02-12 | $7.50 | $9.20 | 0 | — | — |
| 2001-02-09 | $7.50 | $9.20 | 293 | — | — |
| 2001-02-08 | $7.16 | $8.78 | 0 | — | — |
| 2001-02-07 | $7.16 | $8.78 | 0 | — | — |
| 2001-02-06 | $7.16 | $8.78 | 5,283 | — | — |
| 2001-02-05 | $7.41 | $9.09 | 0 | — | — |
| 2001-02-02 | $7.41 | $9.09 | 13,207 | — | — |
| 2001-02-01 | $6.99 | $8.57 | 2,495 | — | — |
| 2001-01-31 | $7.50 | $9.20 | 0 | — | — |
| 2001-01-30 | $7.50 | $9.20 | 1,908 | — | — |
| 2001-01-29 | $8.01 | $9.82 | 880 | — | — |
| 2001-01-26 | $7.50 | $9.20 | 0 | — | — |
| 2001-01-25 | $7.50 | $9.20 | 587 | — | — |
| 2001-01-24 | $7.84 | $9.61 | 0 | — | — |
| 2001-01-23 | $7.84 | $9.61 | 6,016 | — | — |
| 2001-01-22 | $7.33 | $8.99 | 0 | — | — |
| 2001-01-19 | $7.33 | $8.99 | 17,462 | — | — |
| 2001-01-18 | $7.16 | $8.78 | 14,674 | — | — |
| 2001-01-17 | $7.33 | $8.99 | 0 | — | — |
| 2001-01-16 | $7.33 | $8.99 | 880 | — | — |
| 2001-01-12 | $8.35 | $10.24 | 8,805 | — | — |
| 2001-01-11 | $8.86 | $10.87 | 0 | — | — |
| 2001-01-10 | $8.86 | $10.87 | 0 | — | — |
| 2001-01-09 | $8.86 | $10.87 | 0 | — | — |
| 2001-01-08 | $8.86 | $10.87 | 147 | — | — |
| 2001-01-05 | $8.86 | $10.87 | 2,201 | — | — |
| 2001-01-04 | $8.18 | $10.03 | 2,641 | — | — |
| 2001-01-03 | $8.69 | $10.66 | 587 | — | — |
| 2001-01-02 | $8.52 | $10.45 | 0 | — | — |