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
- 1980-03-17 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 | $7.28 | $7.93 | 532,000 | — | — |
| 2001-12-28 | $7.33 | $7.99 | 425,200 | — | — |
| 2001-12-27 | $7.19 | $7.84 | 914,800 | — | — |
| 2001-12-26 | $7.06 | $7.70 | 988,400 | — | — |
| 2001-12-24 | $7.24 | $7.89 | 706,800 | — | — |
| 2001-12-21 | $7.55 | $8.24 | 1,199,600 | — | — |
| 2001-12-20 | $7.16 | $7.81 | 737,200 | — | — |
| 2001-12-19 | $7.33 | $7.99 | 933,200 | — | — |
| 2001-12-18 | $7.37 | $8.04 | 1,102,400 | — | — |
| 2001-12-17 | $7.15 | $7.79 | 1,172,800 | — | — |
| 2001-12-14 | $7.38 | $8.04 | 802,400 | — | — |
| 2001-12-13 | $7.44 | $8.11 | 1,174,000 | — | — |
| 2001-12-12 | $7.53 | $8.21 | 430,000 | — | — |
| 2001-12-11 | $7.36 | $8.03 | 721,600 | — | — |
| 2001-12-10 | $7.38 | $8.05 | 999,600 | — | — |
| 2001-12-07 | $7.62 | $8.31 | 1,322,400 | — | — |
| 2001-12-06 | $7.34 | $8.00 | 1,876,000 | — | — |
| 2001-12-05 | $7.37 | $8.03 | 1,922,800 | — | — |
| 2001-12-04 | $7.18 | $7.82 | 1,372,000 | — | — |
| 2001-12-03 | $7.18 | $7.83 | 1,358,000 | — | — |
| 2001-11-30 | $7.16 | $7.81 | 1,654,400 | — | — |
| 2001-11-29 | $7.28 | $7.93 | 2,052,000 | — | — |
| 2001-11-28 | $6.90 | $7.52 | 1,417,600 | — | — |
| 2001-11-27 | $7.06 | $7.69 | 2,140,800 | — | — |
| 2001-11-26 | $7.27 | $7.93 | 1,447,200 | — | — |
| 2001-11-23 | $7.40 | $8.07 | 1,159,600 | — | — |
| 2001-11-21 | $7.06 | $7.70 | 1,045,200 | — | — |
| 2001-11-20 | $6.98 | $7.61 | 1,336,800 | — | — |
| 2001-11-19 | $7.08 | $7.72 | 1,328,800 | — | — |
| 2001-11-16 | $6.62 | $7.22 | 2,697,200 | — | — |
| 2001-11-15 | $6.73 | $7.34 | 3,290,400 | — | — |
| 2001-11-14 | $6.90 | $7.52 | 2,326,000 | — | — |
| 2001-11-13 | $6.70 | $7.31 | 1,357,200 | — | — |
| 2001-11-12 | $6.30 | $6.87 | 3,286,400 | — | — |
| 2001-11-09 | $6.38 | $6.96 | 1,524,400 | — | — |
| 2001-11-08 | $6.68 | $7.28 | 2,442,000 | — | — |
| 2001-11-07 | $6.61 | $7.21 | 1,160,800 | — | — |
| 2001-11-06 | $6.34 | $6.91 | 1,132,400 | — | — |
| 2001-11-05 | $6.29 | $6.86 | 921,600 | — | — |
| 2001-11-02 | $6.19 | $6.75 | 824,000 | — | — |
| 2001-11-01 | $6.17 | $6.73 | 763,200 | — | — |
| 2001-10-31 | $6.10 | $6.65 | 1,284,400 | — | — |
| 2001-10-30 | $6.04 | $6.59 | 1,317,600 | — | — |
| 2001-10-29 | $6.00 | $6.54 | 1,086,800 | — | — |
| 2001-10-26 | $5.98 | $6.52 | 1,270,000 | — | — |
| 2001-10-25 | $5.79 | $6.31 | 1,952,400 | — | — |
| 2001-10-24 | $5.78 | $6.30 | 1,856,000 | — | — |
| 2001-10-23 | $5.88 | $6.41 | 2,724,400 | — | — |
| 2001-10-22 | $5.47 | $5.96 | 1,158,800 | — | — |
| 2001-10-19 | $5.12 | $5.58 | 3,152,800 | — | — |
| 2001-10-18 | $4.93 | $5.37 | 1,246,400 | — | — |
| 2001-10-17 | $5.02 | $5.47 | 854,000 | — | — |
| 2001-10-16 | $5.40 | $5.89 | 395,600 | — | — |
| 2001-10-15 | $5.36 | $5.85 | 1,170,400 | — | — |
| 2001-10-12 | $5.25 | $5.72 | 1,713,200 | — | — |
| 2001-10-11 | $5.74 | $6.25 | 826,400 | — | — |
| 2001-10-10 | $5.48 | $5.97 | 868,800 | — | — |
| 2001-10-09 | $5.23 | $5.70 | 392,000 | — | — |
| 2001-10-08 | $5.29 | $5.77 | 705,200 | — | — |
| 2001-10-05 | $5.44 | $5.93 | 677,200 | — | — |
| 2001-10-04 | $5.62 | $6.13 | 1,334,400 | — | — |
| 2001-10-03 | $5.75 | $6.27 | 1,501,600 | — | — |
| 2001-10-02 | $5.29 | $5.77 | 1,854,800 | — | — |
| 2001-10-01 | $4.95 | $5.40 | 1,348,800 | — | — |
| 2001-09-28 | $4.99 | $5.44 | 2,236,000 | — | — |
| 2001-09-27 | $4.43 | $4.83 | 1,656,000 | — | — |
| 2001-09-26 | $4.45 | $4.85 | 802,400 | — | — |
| 2001-09-25 | $4.54 | $4.95 | 2,285,200 | — | — |
| 2001-09-24 | $4.71 | $5.14 | 2,326,400 | — | — |
| 2001-09-21 | $4.52 | $4.93 | 1,707,600 | — | — |
| 2001-09-20 | $4.78 | $5.21 | 2,292,000 | — | — |
| 2001-09-19 | $5.17 | $5.63 | 1,354,000 | — | — |
| 2001-09-18 | $5.30 | $5.78 | 2,839,200 | — | — |
| 2001-09-17 | $5.42 | $5.91 | 4,160,000 | — | — |
| 2001-09-10 | $7.59 | $8.27 | 691,200 | — | — |
| 2001-09-07 | $7.65 | $8.34 | 2,224,000 | — | — |
| 2001-09-06 | $7.90 | $8.61 | 935,200 | — | — |
| 2001-09-05 | $8.08 | $8.81 | 608,800 | — | — |
| 2001-09-04 | $8.14 | $8.87 | 451,600 | — | — |
| 2001-08-31 | $8.16 | $8.90 | 318,800 | — | — |
| 2001-08-30 | $8.05 | $8.78 | 481,200 | — | — |
| 2001-08-29 | $8.02 | $8.74 | 576,400 | — | — |
| 2001-08-28 | $8.09 | $8.82 | 1,002,800 | — | — |
| 2001-08-27 | $8.13 | $8.86 | 228,800 | — | — |
| 2001-08-24 | $8.25 | $9.00 | 588,800 | — | — |
| 2001-08-23 | $8.10 | $8.83 | 222,400 | — | — |
| 2001-08-22 | $8.11 | $8.84 | 533,200 | — | — |
| 2001-08-21 | $8.00 | $8.72 | 832,400 | — | — |
| 2001-08-20 | $8.06 | $8.78 | 748,400 | — | — |
| 2001-08-17 | $8.25 | $9.00 | 529,600 | — | — |
| 2001-08-16 | $8.39 | $9.15 | 444,800 | — | — |
| 2001-08-15 | $8.25 | $9.00 | 518,000 | — | — |
| 2001-08-14 | $8.19 | $8.93 | 627,600 | — | — |
| 2001-08-13 | $8.10 | $8.83 | 390,800 | — | — |
| 2001-08-10 | $8.12 | $8.85 | 633,200 | — | — |
| 2001-08-09 | $8.03 | $8.75 | 577,600 | — | — |
| 2001-08-08 | $8.03 | $8.75 | 495,600 | — | — |
| 2001-08-07 | $7.96 | $8.68 | 253,200 | — | — |
| 2001-08-06 | $8.00 | $8.72 | 388,000 | — | — |
| 2001-08-03 | $7.96 | $8.67 | 380,000 | — | — |
| 2001-08-02 | $8.02 | $8.74 | 605,200 | — | — |
| 2001-08-01 | $8.04 | $8.76 | 586,400 | — | — |
| 2001-07-31 | $7.91 | $8.63 | 690,000 | — | — |
| 2001-07-30 | $7.65 | $8.34 | 343,200 | — | — |
| 2001-07-27 | $7.66 | $8.35 | 605,200 | — | — |
| 2001-07-26 | $7.72 | $8.42 | 378,000 | — | — |
| 2001-07-25 | $7.70 | $8.40 | 494,000 | — | — |
| 2001-07-24 | $7.70 | $8.39 | 1,036,800 | — | — |
| 2001-07-23 | $7.79 | $8.49 | 878,000 | — | — |
| 2001-07-20 | $7.89 | $8.60 | 1,033,200 | — | — |
| 2001-07-19 | $7.70 | $8.40 | 1,346,400 | — | — |
| 2001-07-18 | $7.65 | $8.34 | 1,230,000 | — | — |
| 2001-07-17 | $7.83 | $8.54 | 907,200 | — | — |
| 2001-07-16 | $7.83 | $8.54 | 1,522,800 | — | — |
| 2001-07-13 | $7.68 | $8.38 | 502,800 | — | — |
| 2001-07-12 | $7.50 | $8.17 | 746,800 | — | — |
| 2001-07-11 | $7.35 | $8.01 | 612,800 | — | — |
| 2001-07-10 | $7.33 | $7.99 | 970,800 | — | — |
| 2001-07-09 | $7.15 | $7.80 | 350,800 | — | — |
| 2001-07-06 | $7.05 | $7.69 | 342,000 | — | — |
| 2001-07-05 | $7.16 | $7.81 | 268,000 | — | — |
| 2001-07-03 | $7.17 | $7.82 | 203,600 | — | — |
| 2001-07-02 | $7.20 | $7.85 | 598,800 | — | — |
| 2001-06-29 | $7.23 | $7.88 | 622,800 | — | — |
| 2001-06-28 | $6.96 | $7.58 | 714,800 | — | — |
| 2001-06-27 | $6.87 | $7.49 | 589,600 | — | — |
| 2001-06-26 | $6.57 | $7.16 | 476,000 | — | — |
| 2001-06-25 | $6.46 | $7.04 | 1,088,000 | — | — |
| 2001-06-22 | $6.61 | $7.21 | 275,600 | — | — |
| 2001-06-21 | $6.58 | $7.17 | 540,400 | — | — |
| 2001-06-20 | $6.54 | $7.13 | 546,400 | — | — |
| 2001-06-19 | $6.67 | $7.27 | 415,200 | — | — |
| 2001-06-18 | $6.79 | $7.40 | 255,200 | — | — |
| 2001-06-15 | $6.71 | $7.31 | 438,000 | — | — |
| 2001-06-14 | $6.87 | $7.49 | 451,600 | — | — |
| 2001-06-13 | $6.93 | $7.55 | 178,400 | — | — |
| 2001-06-12 | $6.83 | $7.44 | 281,200 | — | — |
| 2001-06-11 | $6.97 | $7.60 | 300,800 | — | — |
| 2001-06-08 | $7.00 | $7.63 | 445,200 | — | — |
| 2001-06-07 | $6.99 | $7.62 | 384,400 | — | — |
| 2001-06-06 | $7.01 | $7.64 | 232,400 | — | — |
| 2001-06-05 | $7.07 | $7.70 | 648,800 | — | — |
| 2001-06-04 | $7.02 | $7.66 | 178,000 | — | — |
| 2001-06-01 | $7.01 | $7.64 | 477,600 | — | — |
| 2001-05-31 | $7.18 | $7.83 | 270,000 | — | — |
| 2001-05-30 | $7.11 | $7.75 | 214,000 | — | — |
| 2001-05-29 | $7.23 | $7.88 | 299,600 | — | — |
| 2001-05-25 | $7.19 | $7.84 | 262,000 | — | — |
| 2001-05-24 | $7.15 | $7.80 | 246,400 | — | — |
| 2001-05-23 | $7.22 | $7.87 | 358,400 | — | — |
| 2001-05-22 | $7.37 | $8.03 | 629,200 | — | — |
| 2001-05-21 | $7.20 | $7.85 | 193,600 | — | — |
| 2001-05-18 | $7.15 | $7.80 | 263,200 | — | — |
| 2001-05-17 | $7.18 | $7.82 | 609,200 | — | — |
| 2001-05-16 | $6.99 | $7.62 | 413,600 | — | — |
| 2001-05-15 | $6.87 | $7.49 | 1,004,800 | — | — |
| 2001-05-14 | $7.14 | $7.79 | 147,200 | — | — |
| 2001-05-11 | $7.12 | $7.76 | 311,200 | — | — |
| 2001-05-10 | $7.19 | $7.84 | 187,600 | — | — |
| 2001-05-09 | $7.16 | $7.81 | 259,200 | — | — |
| 2001-05-08 | $7.18 | $7.82 | 502,000 | — | — |
| 2001-05-07 | $7.25 | $7.91 | 622,000 | — | — |
| 2001-05-04 | $7.16 | $7.80 | 534,800 | — | — |
| 2001-05-03 | $7.10 | $7.74 | 353,600 | — | — |
| 2001-05-02 | $7.05 | $7.69 | 478,800 | — | — |
| 2001-05-01 | $6.99 | $7.62 | 432,800 | — | — |
| 2001-04-30 | $7.04 | $7.67 | 572,800 | — | — |
| 2001-04-27 | $7.07 | $7.71 | 540,800 | — | — |
| 2001-04-26 | $6.88 | $7.50 | 1,072,400 | — | — |
| 2001-04-25 | $6.75 | $7.36 | 617,200 | — | — |
| 2001-04-24 | $6.71 | $7.31 | 426,400 | — | — |
| 2001-04-23 | $6.75 | $7.36 | 1,098,400 | — | — |
| 2001-04-20 | $6.84 | $7.46 | 302,400 | — | — |
| 2001-04-19 | $7.00 | $7.63 | 916,400 | — | — |
| 2001-04-18 | $6.78 | $7.39 | 730,800 | — | — |
| 2001-04-17 | $6.64 | $7.24 | 399,200 | — | — |
| 2001-04-16 | $6.53 | $7.12 | 430,000 | — | — |
| 2001-04-12 | $6.51 | $7.10 | 430,800 | — | — |
| 2001-04-11 | $6.53 | $7.12 | 408,000 | — | — |
| 2001-04-10 | $6.55 | $7.15 | 502,400 | — | — |
| 2001-04-09 | $6.26 | $6.82 | 740,000 | — | — |
| 2001-04-06 | $6.28 | $6.84 | 561,200 | — | — |
| 2001-04-05 | $6.49 | $7.07 | 459,200 | — | — |
| 2001-04-04 | $6.37 | $6.95 | 720,000 | — | — |
| 2001-04-03 | $6.28 | $6.85 | 847,200 | — | — |
| 2001-04-02 | $6.31 | $6.88 | 969,600 | — | — |
| 2001-03-30 | $6.43 | $7.01 | 556,000 | — | — |
| 2001-03-29 | $6.36 | $6.94 | 503,200 | — | — |
| 2001-03-28 | $6.46 | $7.04 | 340,400 | — | — |
| 2001-03-27 | $6.54 | $7.13 | 797,200 | — | — |
| 2001-03-26 | $6.58 | $7.17 | 1,237,600 | — | — |
| 2001-03-23 | $6.39 | $6.97 | 855,600 | — | — |
| 2001-03-22 | $6.26 | $6.83 | 522,800 | — | — |
| 2001-03-21 | $6.37 | $6.95 | 527,600 | — | — |
| 2001-03-20 | $6.49 | $7.08 | 1,131,200 | — | — |
| 2001-03-19 | $6.44 | $7.02 | 1,908,000 | — | — |
| 2001-03-16 | $6.67 | $7.28 | 951,600 | — | — |
| 2001-03-15 | $6.90 | $7.52 | 375,600 | — | — |
| 2001-03-14 | $6.94 | $7.57 | 1,005,200 | — | — |
| 2001-03-13 | $7.10 | $7.74 | 1,092,000 | — | — |
| 2001-03-12 | $7.00 | $7.63 | 607,200 | — | — |
| 2001-03-09 | $7.11 | $7.76 | 601,200 | — | — |
| 2001-03-08 | $7.21 | $7.87 | 712,800 | — | — |
| 2001-03-07 | $7.06 | $7.70 | 585,600 | — | — |
| 2001-03-06 | $7.03 | $7.66 | 1,748,800 | — | — |
| 2001-03-05 | $6.97 | $7.60 | 1,010,800 | — | — |
| 2001-03-02 | $7.06 | $7.70 | 624,000 | — | — |
| 2001-03-01 | $6.83 | $7.44 | 1,275,200 | — | — |
| 2001-02-28 | $7.15 | $7.79 | 556,400 | — | — |
| 2001-02-27 | $7.26 | $7.91 | 411,600 | — | — |
| 2001-02-26 | $7.40 | $8.07 | 566,000 | — | — |
| 2001-02-23 | $7.13 | $7.77 | 530,400 | — | — |
| 2001-02-22 | $7.21 | $7.87 | 1,023,600 | — | — |
| 2001-02-21 | $7.28 | $7.94 | 752,800 | — | — |
| 2001-02-20 | $7.25 | $7.91 | 889,600 | — | — |
| 2001-02-16 | $7.62 | $8.30 | 680,000 | — | — |
| 2001-02-15 | $7.80 | $8.51 | 1,098,000 | — | — |
| 2001-02-14 | $7.93 | $8.65 | 281,200 | — | — |
| 2001-02-13 | $7.96 | $8.68 | 244,400 | — | — |
| 2001-02-12 | $7.98 | $8.70 | 283,200 | — | — |
| 2001-02-09 | $7.97 | $8.69 | 283,200 | — | — |
| 2001-02-08 | $8.12 | $8.85 | 352,400 | — | — |
| 2001-02-07 | $8.29 | $9.04 | 297,600 | — | — |
| 2001-02-06 | $8.33 | $9.08 | 597,600 | — | — |
| 2001-02-05 | $8.22 | $8.96 | 471,200 | — | — |
| 2001-02-02 | $8.08 | $8.81 | 520,400 | — | — |
| 2001-02-01 | $8.00 | $8.72 | 342,800 | — | — |
| 2001-01-31 | $8.09 | $8.82 | 614,400 | — | — |
| 2001-01-30 | $7.95 | $8.67 | 333,200 | — | — |
| 2001-01-29 | $7.80 | $8.51 | 500,400 | — | — |
| 2001-01-26 | $7.59 | $8.28 | 682,000 | — | — |
| 2001-01-25 | $7.89 | $8.60 | 412,800 | — | — |
| 2001-01-24 | $7.63 | $8.31 | 474,000 | — | — |
| 2001-01-23 | $8.05 | $8.77 | 1,103,200 | — | — |
| 2001-01-22 | $7.58 | $8.26 | 498,000 | — | — |
| 2001-01-19 | $7.50 | $8.18 | 694,800 | — | — |
| 2001-01-18 | $7.45 | $8.13 | 512,800 | — | — |
| 2001-01-17 | $7.38 | $8.04 | 310,800 | — | — |
| 2001-01-16 | $7.50 | $8.18 | 465,200 | — | — |
| 2001-01-12 | $7.47 | $8.14 | 1,048,400 | — | — |
| 2001-01-11 | $7.55 | $8.23 | 826,800 | — | — |
| 2001-01-10 | $7.72 | $8.42 | 936,800 | — | — |
| 2001-01-09 | $7.73 | $8.43 | 2,403,200 | — | — |
| 2001-01-08 | $8.47 | $9.23 | 1,600,400 | — | — |
| 2001-01-05 | $8.45 | $9.22 | 1,447,200 | — | — |
| 2001-01-04 | $8.50 | $9.27 | 2,179,600 | — | — |
| 2001-01-03 | $7.98 | $8.71 | 1,371,600 | — | — |
| 2001-01-02 | $7.39 | $8.06 | 656,000 | — | — |