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
- 1997-04-07 to 2026-09-02
- 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 | $7.90 | $10.08 | 1,000 | — | — |
| 2001-12-28 | $8.05 | $10.27 | 0 | — | — |
| 2001-12-27 | $8.05 | $10.27 | 12,300 | — | — |
| 2001-12-26 | $7.70 | $9.82 | 1,200 | — | — |
| 2001-12-24 | $7.69 | $9.81 | 0 | — | — |
| 2001-12-21 | $7.69 | $9.81 | 45,400 | — | — |
| 2001-12-20 | $7.60 | $9.70 | 5,600 | — | — |
| 2001-12-19 | $7.72 | $9.85 | 8,800 | — | — |
| 2001-12-18 | $7.85 | $10.02 | 30,400 | — | — |
| 2001-12-17 | $7.89 | $10.07 | 17,500 | — | — |
| 2001-12-14 | $7.95 | $10.14 | 44,400 | — | — |
| 2001-12-13 | $8.05 | $10.27 | 1,500 | — | — |
| 2001-12-12 | $8.20 | $10.46 | 46,800 | — | — |
| 2001-12-11 | $8.20 | $10.46 | 1,000 | — | — |
| 2001-12-10 | $8.24 | $10.51 | 30,100 | — | — |
| 2001-12-07 | $8.35 | $10.65 | 5,200 | — | — |
| 2001-12-06 | $8.25 | $10.53 | 60,000 | — | — |
| 2001-12-05 | $8.30 | $10.59 | 83,700 | — | — |
| 2001-12-04 | $8.38 | $10.69 | 78,100 | — | — |
| 2001-12-03 | $8.20 | $10.46 | 37,500 | — | — |
| 2001-11-30 | $8.26 | $10.54 | 22,300 | — | — |
| 2001-11-29 | $8.40 | $10.72 | 23,700 | — | — |
| 2001-11-28 | $8.45 | $10.78 | 110,400 | — | — |
| 2001-11-27 | $8.68 | $11.07 | 259,600 | — | — |
| 2001-11-26 | $8.70 | $11.10 | 88,400 | — | — |
| 2001-11-23 | $8.60 | $10.97 | 10,100 | — | — |
| 2001-11-21 | $8.55 | $10.91 | 0 | — | — |
| 2001-11-20 | $8.55 | $10.91 | 0 | — | — |
| 2001-11-19 | $8.55 | $10.91 | 4,300 | — | — |
| 2001-11-16 | $8.20 | $10.46 | 6,100 | — | — |
| 2001-11-15 | $8.00 | $10.21 | 31,800 | — | — |
| 2001-11-14 | $8.20 | $10.46 | 2,000 | — | — |
| 2001-11-13 | $7.95 | $10.14 | 600 | — | — |
| 2001-11-12 | $7.65 | $9.76 | 2,500 | — | — |
| 2001-11-09 | $7.75 | $9.89 | 0 | — | — |
| 2001-11-08 | $7.75 | $9.89 | 100 | — | — |
| 2001-11-07 | $7.66 | $9.77 | 16,200 | — | — |
| 2001-11-06 | $7.60 | $9.70 | 13,300 | — | — |
| 2001-11-05 | $7.10 | $9.06 | 22,200 | — | — |
| 2001-11-02 | $7.25 | $9.25 | 300 | — | — |
| 2001-11-01 | $7.30 | $9.31 | 64,000 | — | — |
| 2001-10-31 | $7.28 | $9.29 | 46,900 | — | — |
| 2001-10-30 | $7.40 | $9.44 | 68,700 | — | — |
| 2001-10-29 | $7.41 | $9.45 | 0 | — | — |
| 2001-10-26 | $7.41 | $9.45 | 500 | — | — |
| 2001-10-25 | $7.48 | $9.54 | 31,200 | — | — |
| 2001-10-24 | $7.65 | $9.76 | 0 | — | — |
| 2001-10-23 | $7.65 | $9.76 | 26,500 | — | — |
| 2001-10-22 | $7.55 | $9.63 | 700 | — | — |
| 2001-10-19 | $7.48 | $9.49 | 111,100 | — | — |
| 2001-10-18 | $7.70 | $9.76 | 5,300 | — | — |
| 2001-10-17 | $7.89 | $10.01 | 1,700 | — | — |
| 2001-10-16 | $7.74 | $9.82 | 178,700 | — | — |
| 2001-10-15 | $7.30 | $9.26 | 3,000 | — | — |
| 2001-10-12 | $7.30 | $9.26 | 159,300 | — | — |
| 2001-10-11 | $7.70 | $9.76 | 128,500 | — | — |
| 2001-10-10 | $7.68 | $9.74 | 48,000 | — | — |
| 2001-10-09 | $7.70 | $9.76 | 30,200 | — | — |
| 2001-10-08 | $7.90 | $10.02 | 100 | — | — |
| 2001-10-05 | $7.90 | $10.02 | 19,300 | — | — |
| 2001-10-04 | $8.40 | $10.65 | 30,600 | — | — |
| 2001-10-03 | $8.50 | $10.78 | 354,600 | — | — |
| 2001-10-02 | $8.20 | $10.40 | 16,600 | — | — |
| 2001-10-01 | $8.08 | $10.25 | 58,600 | — | — |
| 2001-09-28 | $8.40 | $10.65 | 14,400 | — | — |
| 2001-09-27 | $8.25 | $10.46 | 153,900 | — | — |
| 2001-09-26 | $8.45 | $10.72 | 0 | — | — |
| 2001-09-25 | $8.45 | $10.72 | 2,300 | — | — |
| 2001-09-24 | $8.50 | $10.78 | 0 | — | — |
| 2001-09-21 | $8.50 | $10.78 | 0 | — | — |
| 2001-09-20 | $8.50 | $10.78 | 26,700 | — | — |
| 2001-09-19 | $9.30 | $11.79 | 0 | — | — |
| 2001-09-18 | $9.30 | $11.79 | 500 | — | — |
| 2001-09-17 | $9.20 | $11.67 | 2,800 | — | — |
| 2001-09-10 | $10.15 | $12.87 | 4,300 | — | — |
| 2001-09-07 | $10.20 | $12.94 | 29,200 | — | — |
| 2001-09-06 | $10.25 | $13.00 | 8,500 | — | — |
| 2001-09-05 | $10.28 | $13.04 | 17,800 | — | — |
| 2001-09-04 | $10.27 | $13.02 | 7,000 | — | — |
| 2001-08-31 | $10.25 | $13.00 | 24,200 | — | — |
| 2001-08-30 | $10.35 | $13.13 | 6,000 | — | — |
| 2001-08-29 | $10.37 | $13.15 | 600 | — | — |
| 2001-08-28 | $10.19 | $12.92 | 9,800 | — | — |
| 2001-08-27 | $10.18 | $12.91 | 7,100 | — | — |
| 2001-08-24 | $10.16 | $12.88 | 5,800 | — | — |
| 2001-08-23 | $10.15 | $12.87 | 5,900 | — | — |
| 2001-08-22 | $10.18 | $12.91 | 12,100 | — | — |
| 2001-08-21 | $10.01 | $12.69 | 14,100 | — | — |
| 2001-08-20 | $9.97 | $12.64 | 200 | — | — |
| 2001-08-17 | $10.07 | $12.77 | 13,400 | — | — |
| 2001-08-16 | $10.07 | $12.77 | 29,300 | — | — |
| 2001-08-15 | $10.10 | $12.81 | 12,700 | — | — |
| 2001-08-14 | $9.98 | $12.66 | 45,000 | — | — |
| 2001-08-13 | $10.15 | $12.87 | 19,400 | — | — |
| 2001-08-10 | $10.15 | $12.87 | 165,200 | — | — |
| 2001-08-09 | $10.02 | $12.71 | 88,300 | — | — |
| 2001-08-08 | $9.90 | $12.55 | 42,000 | — | — |
| 2001-08-07 | $9.85 | $12.49 | 15,200 | — | — |
| 2001-08-06 | $9.96 | $12.63 | 0 | — | — |
| 2001-08-03 | $9.96 | $12.63 | 100 | — | — |
| 2001-08-02 | $9.98 | $12.66 | 10,100 | — | — |
| 2001-08-01 | $9.97 | $12.64 | 400 | — | — |
| 2001-07-31 | $10.10 | $12.81 | 51,200 | — | — |
| 2001-07-30 | $10.00 | $12.68 | 75,700 | — | — |
| 2001-07-27 | $9.95 | $12.62 | 26,600 | — | — |
| 2001-07-26 | $9.80 | $12.43 | 35,200 | — | — |
| 2001-07-25 | $9.80 | $12.43 | 89,000 | — | — |
| 2001-07-24 | $9.85 | $12.49 | 0 | — | — |
| 2001-07-23 | $9.85 | $12.49 | 0 | — | — |
| 2001-07-20 | $9.85 | $12.49 | 5,200 | — | — |
| 2001-07-19 | $9.80 | $12.43 | 28,500 | — | — |
| 2001-07-18 | $9.97 | $12.64 | 600 | — | — |
| 2001-07-17 | $10.00 | $12.68 | 40,500 | — | — |
| 2001-07-16 | $9.76 | $12.38 | 1,200 | — | — |
| 2001-07-13 | $10.00 | $12.68 | 4,600 | — | — |
| 2001-07-12 | $9.96 | $12.63 | 63,800 | — | — |
| 2001-07-11 | $10.30 | $13.06 | 25,200 | — | — |
| 2001-07-10 | $10.48 | $13.29 | 20,900 | — | — |
| 2001-07-09 | $10.70 | $13.57 | 14,400 | — | — |
| 2001-07-06 | $10.60 | $13.44 | 30,600 | — | — |
| 2001-07-05 | $11.30 | $13.59 | 19,700 | — | — |
| 2001-07-03 | $11.00 | $13.23 | 6,600 | — | — |
| 2001-07-02 | $10.95 | $13.17 | 1,000 | — | — |
| 2001-06-29 | $10.85 | $13.05 | 135,400 | — | — |
| 2001-06-28 | $10.75 | $12.93 | 50,600 | — | — |
| 2001-06-27 | $10.75 | $12.93 | 45,500 | — | — |
| 2001-06-26 | $10.88 | $13.09 | 82,500 | — | — |
| 2001-06-25 | $11.20 | $13.47 | 32,500 | — | — |
| 2001-06-22 | $10.90 | $13.11 | 6,100 | — | — |
| 2001-06-21 | $10.86 | $13.07 | 96,200 | — | — |
| 2001-06-20 | $10.90 | $13.11 | 31,300 | — | — |
| 2001-06-19 | $11.00 | $13.23 | 24,300 | — | — |
| 2001-06-18 | $11.39 | $13.70 | 7,300 | — | — |
| 2001-06-15 | $11.56 | $13.91 | 1,600 | — | — |
| 2001-06-14 | $11.61 | $13.97 | 8,700 | — | — |
| 2001-06-13 | $11.43 | $13.75 | 28,600 | — | — |
| 2001-06-12 | $11.23 | $13.51 | 700 | — | — |
| 2001-06-11 | $11.35 | $13.65 | 0 | — | — |
| 2001-06-08 | $11.35 | $13.65 | 19,400 | — | — |
| 2001-06-07 | $11.40 | $13.71 | 36,400 | — | — |
| 2001-06-06 | $11.20 | $13.47 | 617,300 | — | — |
| 2001-06-05 | $12.20 | $14.68 | 2,000 | — | — |
| 2001-06-04 | $12.20 | $14.68 | 0 | — | — |
| 2001-06-01 | $12.20 | $14.68 | 29,200 | — | — |
| 2001-05-31 | $12.20 | $14.68 | 185,700 | — | — |
| 2001-05-30 | $11.59 | $13.94 | 17,100 | — | — |
| 2001-05-29 | $11.55 | $13.90 | 17,400 | — | — |
| 2001-05-25 | $11.60 | $13.96 | 20,600 | — | — |
| 2001-05-24 | $11.50 | $13.84 | 50,000 | — | — |
| 2001-05-23 | $11.55 | $13.90 | 2,100 | — | — |
| 2001-05-22 | $11.75 | $14.14 | 76,800 | — | — |
| 2001-05-21 | $11.54 | $13.88 | 600 | — | — |
| 2001-05-18 | $11.21 | $13.49 | 300 | — | — |
| 2001-05-17 | $11.26 | $13.55 | 4,700 | — | — |
| 2001-05-16 | $11.40 | $13.71 | 6,900 | — | — |
| 2001-05-15 | $11.40 | $13.71 | 100 | — | — |
| 2001-05-14 | $11.40 | $13.71 | 1,900 | — | — |
| 2001-05-11 | $11.50 | $13.84 | 35,800 | — | — |
| 2001-05-10 | $11.29 | $13.58 | 10,100 | — | — |
| 2001-05-09 | $11.10 | $13.35 | 14,400 | — | — |
| 2001-05-08 | $11.10 | $13.35 | 22,900 | — | — |
| 2001-05-07 | $11.00 | $13.23 | 1,400 | — | — |
| 2001-05-04 | $11.00 | $13.23 | 4,300 | — | — |
| 2001-05-03 | $11.00 | $13.23 | 48,000 | — | — |
| 2001-05-02 | $11.00 | $13.23 | 20,300 | — | — |
| 2001-05-01 | $10.93 | $13.15 | 2,300 | — | — |
| 2001-04-30 | $10.75 | $12.93 | 29,900 | — | — |
| 2001-04-27 | $10.55 | $12.69 | 2,000 | — | — |
| 2001-04-26 | $10.20 | $12.27 | 3,400 | — | — |
| 2001-04-25 | $10.00 | $12.03 | 30,900 | — | — |
| 2001-04-24 | $10.60 | $12.75 | 100 | — | — |
| 2001-04-23 | $10.73 | $12.91 | 500 | — | — |
| 2001-04-20 | $10.80 | $12.99 | 7,000 | — | — |
| 2001-04-19 | $10.70 | $12.87 | 52,000 | — | — |
| 2001-04-18 | $10.35 | $12.45 | 0 | — | — |
| 2001-04-17 | $10.40 | $12.45 | 10,900 | — | — |
| 2001-04-16 | $10.35 | $12.39 | 11,900 | — | — |
| 2001-04-12 | $10.50 | $12.57 | 5,600 | — | — |
| 2001-04-11 | $10.18 | $12.18 | 1,500 | — | — |
| 2001-04-10 | $10.10 | $12.09 | 11,200 | — | — |
| 2001-04-09 | $10.10 | $12.09 | 42,500 | — | — |
| 2001-04-06 | $10.00 | $11.97 | 51,700 | — | — |
| 2001-04-05 | $9.94 | $11.90 | 27,000 | — | — |
| 2001-04-04 | $9.74 | $11.66 | 89,500 | — | — |
| 2001-04-03 | $9.65 | $11.55 | 3,600 | — | — |
| 2001-04-02 | $9.80 | $11.73 | 0 | — | — |
| 2001-03-30 | $9.80 | $11.73 | 29,600 | — | — |
| 2001-03-29 | $9.95 | $11.91 | 15,800 | — | — |
| 2001-03-28 | $10.30 | $12.33 | 17,400 | — | — |
| 2001-03-27 | $10.30 | $12.33 | 0 | — | — |
| 2001-03-26 | $10.30 | $12.33 | 20,800 | — | — |
| 2001-03-23 | $10.20 | $12.21 | 0 | — | — |
| 2001-03-22 | $10.20 | $12.21 | 100 | — | — |
| 2001-03-21 | $10.30 | $12.33 | 6,100 | — | — |
| 2001-03-20 | $9.85 | $11.79 | 9,600 | — | — |
| 2001-03-19 | $10.00 | $11.97 | 6,000 | — | — |
| 2001-03-16 | $10.00 | $11.97 | 0 | — | — |
| 2001-03-15 | $10.00 | $11.97 | 14,400 | — | — |
| 2001-03-14 | $10.03 | $12.01 | 1,700 | — | — |
| 2001-03-13 | $10.21 | $12.22 | 4,100 | — | — |
| 2001-03-12 | $10.20 | $12.21 | 0 | — | — |
| 2001-03-09 | $10.20 | $12.21 | 500 | — | — |
| 2001-03-08 | $10.40 | $12.45 | 26,400 | — | — |
| 2001-03-07 | $10.35 | $12.39 | 47,900 | — | — |
| 2001-03-06 | $10.00 | $11.97 | 910,200 | — | — |
| 2001-03-05 | $10.60 | $12.69 | 12,000 | — | — |
| 2001-03-02 | $10.60 | $12.69 | 1,000 | — | — |
| 2001-03-01 | $10.60 | $12.69 | 0 | — | — |
| 2001-02-28 | $10.60 | $12.69 | 100 | — | — |
| 2001-02-27 | $10.65 | $12.75 | 80,000 | — | — |
| 2001-02-26 | $10.30 | $12.33 | 17,800 | — | — |
| 2001-02-23 | $10.30 | $12.33 | 32,800 | — | — |
| 2001-02-22 | $10.55 | $12.63 | 0 | — | — |
| 2001-02-21 | $10.55 | $12.63 | 400 | — | — |
| 2001-02-20 | $10.65 | $12.75 | 151,600 | — | — |
| 2001-02-16 | $10.65 | $12.75 | 900 | — | — |
| 2001-02-15 | $10.85 | $12.99 | 500 | — | — |
| 2001-02-14 | $10.75 | $12.87 | 22,100 | — | — |
| 2001-02-13 | $11.00 | $13.17 | 1,700 | — | — |
| 2001-02-12 | $11.50 | $13.76 | 0 | — | — |
| 2001-02-09 | $11.50 | $13.76 | 1,700 | — | — |
| 2001-02-08 | $12.00 | $14.36 | 900 | — | — |
| 2001-02-07 | $12.25 | $14.66 | 0 | — | — |
| 2001-02-06 | $12.25 | $14.66 | 0 | — | — |
| 2001-02-05 | $12.25 | $14.66 | 0 | — | — |
| 2001-02-02 | $12.25 | $14.66 | 7,300 | — | — |
| 2001-02-01 | $12.25 | $14.66 | 4,200 | — | — |
| 2001-01-31 | $12.25 | $14.66 | 27,800 | — | — |
| 2001-01-30 | $12.19 | $14.59 | 8,100 | — | — |
| 2001-01-29 | $12.00 | $14.36 | 15,100 | — | — |
| 2001-01-26 | $12.13 | $14.51 | 26,900 | — | — |
| 2001-01-25 | $12.25 | $14.66 | 20,700 | — | — |
| 2001-01-24 | $12.75 | $15.26 | 42,700 | — | — |
| 2001-01-23 | $12.88 | $15.41 | 230,600 | — | — |
| 2001-01-22 | $12.50 | $14.96 | 71,200 | — | — |
| 2001-01-19 | $12.00 | $14.36 | 60,000 | — | — |
| 2001-01-18 | $11.13 | $13.32 | 44,100 | — | — |
| 2001-01-17 | $11.06 | $13.24 | 80,000 | — | — |
| 2001-01-16 | $10.75 | $12.87 | 115,600 | — | — |
| 2001-01-12 | $10.19 | $12.19 | 600 | — | — |
| 2001-01-11 | $10.00 | $11.90 | 4,700 | — | — |
| 2001-01-10 | $10.00 | $11.90 | 0 | — | — |
| 2001-01-09 | $10.00 | $11.90 | 0 | — | — |
| 2001-01-08 | $10.00 | $11.90 | 62,200 | — | — |
| 2001-01-05 | $9.88 | $11.75 | 91,000 | — | — |
| 2001-01-04 | $9.56 | $11.38 | 9,000 | — | — |
| 2001-01-03 | $9.50 | $11.31 | 100,000 | — | — |
| 2001-01-02 | $9.56 | $11.38 | 0 | — | — |