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
- 1983-08-09 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 | $7.16 | $7.16 | 20,700 | — | — |
| 2001-12-28 | $7.29 | $7.29 | 20,300 | — | — |
| 2001-12-27 | $7.40 | $7.40 | 30,100 | — | — |
| 2001-12-26 | $7.44 | $7.44 | 7,000 | — | — |
| 2001-12-24 | $7.30 | $7.30 | 4,900 | — | — |
| 2001-12-21 | $7.48 | $7.48 | 21,700 | — | — |
| 2001-12-20 | $7.26 | $7.26 | 6,300 | — | — |
| 2001-12-19 | $7.50 | $7.50 | 35,000 | — | — |
| 2001-12-18 | $7.28 | $7.28 | 9,900 | — | — |
| 2001-12-17 | $7.54 | $7.54 | 7,800 | — | — |
| 2001-12-14 | $7.54 | $7.54 | 19,400 | — | — |
| 2001-12-13 | $7.12 | $7.12 | 7,500 | — | — |
| 2001-12-12 | $7.52 | $7.52 | 15,400 | — | — |
| 2001-12-11 | $7.45 | $7.45 | 13,400 | — | — |
| 2001-12-10 | $7.50 | $7.50 | 13,000 | — | — |
| 2001-12-07 | $7.84 | $7.84 | 45,000 | — | — |
| 2001-12-06 | $7.95 | $7.95 | 29,300 | — | — |
| 2001-12-05 | $7.79 | $7.79 | 30,000 | — | — |
| 2001-12-04 | $7.40 | $7.40 | 26,300 | — | — |
| 2001-12-03 | $7.00 | $7.00 | 31,200 | — | — |
| 2001-11-30 | $7.35 | $7.35 | 7,700 | — | — |
| 2001-11-29 | $7.45 | $7.45 | 25,700 | — | — |
| 2001-11-28 | $7.66 | $7.66 | 3,400 | — | — |
| 2001-11-27 | $7.91 | $7.91 | 21,300 | — | — |
| 2001-11-26 | $7.70 | $7.70 | 4,600 | — | — |
| 2001-11-23 | $7.56 | $7.56 | 800 | — | — |
| 2001-11-21 | $7.50 | $7.50 | 16,100 | — | — |
| 2001-11-20 | $7.85 | $7.85 | 3,900 | — | — |
| 2001-11-19 | $7.84 | $7.84 | 6,000 | — | — |
| 2001-11-16 | $7.81 | $7.81 | 11,000 | — | — |
| 2001-11-15 | $8.33 | $8.33 | 18,900 | — | — |
| 2001-11-14 | $8.80 | $8.80 | 46,300 | — | — |
| 2001-11-13 | $8.41 | $8.41 | 19,800 | — | — |
| 2001-11-12 | $7.94 | $7.94 | 12,300 | — | — |
| 2001-11-09 | $7.62 | $7.62 | 7,900 | — | — |
| 2001-11-08 | $8.06 | $8.06 | 43,200 | — | — |
| 2001-11-07 | $7.85 | $7.85 | 35,800 | — | — |
| 2001-11-06 | $7.35 | $7.35 | 22,500 | — | — |
| 2001-11-05 | $7.00 | $7.00 | 8,500 | — | — |
| 2001-11-02 | $6.94 | $6.94 | 10,300 | — | — |
| 2001-11-01 | $6.70 | $6.70 | 13,000 | — | — |
| 2001-10-31 | $6.80 | $6.80 | 13,300 | — | — |
| 2001-10-30 | $6.60 | $6.60 | 19,000 | — | — |
| 2001-10-29 | $6.80 | $6.80 | 22,600 | — | — |
| 2001-10-26 | $7.30 | $7.30 | 12,100 | — | — |
| 2001-10-25 | $7.00 | $7.00 | 11,300 | — | — |
| 2001-10-24 | $7.14 | $7.14 | 42,300 | — | — |
| 2001-10-23 | $6.35 | $6.35 | 10,800 | — | — |
| 2001-10-22 | $6.59 | $6.59 | 11,000 | — | — |
| 2001-10-19 | $6.33 | $6.33 | 6,000 | — | — |
| 2001-10-18 | $6.15 | $6.15 | 8,200 | — | — |
| 2001-10-17 | $6.45 | $6.45 | 28,100 | — | — |
| 2001-10-16 | $6.14 | $6.14 | 8,600 | — | — |
| 2001-10-15 | $5.97 | $5.97 | 25,800 | — | — |
| 2001-10-12 | $6.49 | $6.49 | 37,400 | — | — |
| 2001-10-11 | $5.94 | $5.94 | 20,800 | — | — |
| 2001-10-10 | $5.62 | $5.62 | 16,500 | — | — |
| 2001-10-09 | $5.20 | $5.20 | 10,900 | — | — |
| 2001-10-08 | $5.15 | $5.15 | 15,200 | — | — |
| 2001-10-05 | $5.19 | $5.19 | 15,900 | — | — |
| 2001-10-04 | $5.30 | $5.30 | 50,500 | — | — |
| 2001-10-03 | $5.24 | $5.24 | 29,600 | — | — |
| 2001-10-02 | $5.19 | $5.19 | 25,800 | — | — |
| 2001-10-01 | $4.81 | $4.81 | 23,500 | — | — |
| 2001-09-28 | $4.95 | $4.95 | 55,600 | — | — |
| 2001-09-27 | $5.04 | $5.04 | 93,200 | — | — |
| 2001-09-26 | $5.50 | $5.50 | 30,100 | — | — |
| 2001-09-25 | $6.69 | $6.69 | 29,900 | — | — |
| 2001-09-24 | $6.07 | $6.07 | 44,200 | — | — |
| 2001-09-21 | $5.00 | $5.00 | 29,800 | — | — |
| 2001-09-20 | $5.00 | $5.00 | 35,300 | — | — |
| 2001-09-19 | $5.55 | $5.55 | 50,500 | — | — |
| 2001-09-18 | $5.75 | $5.75 | 56,200 | — | — |
| 2001-09-17 | $6.10 | $6.10 | 43,400 | — | — |
| 2001-09-10 | $6.79 | $6.79 | 14,600 | — | — |
| 2001-09-07 | $7.25 | $7.25 | 14,900 | — | — |
| 2001-09-06 | $7.28 | $7.28 | 4,800 | — | — |
| 2001-09-05 | $7.60 | $7.60 | 16,700 | — | — |
| 2001-09-04 | $8.00 | $8.00 | 15,400 | — | — |
| 2001-08-31 | $8.03 | $8.03 | 5,300 | — | — |
| 2001-08-30 | $8.00 | $8.00 | 29,200 | — | — |
| 2001-08-29 | $7.97 | $7.97 | 8,100 | — | — |
| 2001-08-28 | $8.22 | $8.22 | 27,000 | — | — |
| 2001-08-27 | $8.37 | $8.37 | 12,400 | — | — |
| 2001-08-24 | $8.25 | $8.25 | 13,200 | — | — |
| 2001-08-23 | $8.19 | $8.19 | 31,900 | — | — |
| 2001-08-22 | $7.81 | $7.81 | 25,700 | — | — |
| 2001-08-21 | $7.39 | $7.39 | 11,900 | — | — |
| 2001-08-20 | $7.28 | $7.28 | 16,800 | — | — |
| 2001-08-17 | $7.25 | $7.25 | 32,600 | — | — |
| 2001-08-16 | $7.41 | $7.41 | 91,100 | — | — |
| 2001-08-15 | $7.53 | $7.53 | 89,100 | — | — |
| 2001-08-14 | $8.23 | $8.23 | 18,300 | — | — |
| 2001-08-13 | $8.43 | $8.43 | 9,000 | — | — |
| 2001-08-10 | $8.56 | $8.56 | 3,700 | — | — |
| 2001-08-09 | $8.57 | $8.57 | 15,900 | — | — |
| 2001-08-08 | $8.70 | $8.70 | 11,900 | — | — |
| 2001-08-07 | $8.85 | $8.85 | 8,300 | — | — |
| 2001-08-06 | $8.50 | $8.50 | 10,800 | — | — |
| 2001-08-03 | $8.84 | $8.84 | 8,900 | — | — |
| 2001-08-02 | $8.32 | $8.32 | 41,800 | — | — |
| 2001-08-01 | $8.74 | $8.74 | 28,300 | — | — |
| 2001-07-31 | $8.62 | $8.62 | 25,000 | — | — |
| 2001-07-30 | $8.10 | $8.10 | 22,800 | — | — |
| 2001-07-27 | $8.04 | $8.04 | 20,700 | — | — |
| 2001-07-26 | $8.20 | $8.20 | 33,300 | — | — |
| 2001-07-25 | $8.43 | $8.43 | 23,100 | — | — |
| 2001-07-24 | $8.64 | $8.64 | 33,900 | — | — |
| 2001-07-23 | $8.90 | $8.90 | 16,100 | — | — |
| 2001-07-20 | $9.20 | $9.20 | 5,200 | — | — |
| 2001-07-19 | $9.01 | $9.01 | 13,400 | — | — |
| 2001-07-18 | $9.00 | $9.00 | 12,900 | — | — |
| 2001-07-17 | $9.88 | $9.88 | 41,100 | — | — |
| 2001-07-16 | $9.36 | $9.36 | 21,000 | — | — |
| 2001-07-13 | $9.78 | $9.78 | 25,400 | — | — |
| 2001-07-12 | $9.21 | $9.21 | 20,000 | — | — |
| 2001-07-11 | $8.95 | $8.95 | 6,500 | — | — |
| 2001-07-10 | $8.90 | $8.90 | 16,400 | — | — |
| 2001-07-09 | $9.09 | $9.09 | 12,400 | — | — |
| 2001-07-06 | $9.09 | $9.09 | 15,200 | — | — |
| 2001-07-05 | $9.26 | $9.26 | 13,100 | — | — |
| 2001-07-03 | $9.18 | $9.18 | 172,300 | — | — |
| 2001-07-02 | $9.15 | $9.15 | 34,700 | — | — |
| 2001-06-29 | $9.55 | $9.55 | 15,300 | — | — |
| 2001-06-28 | $9.50 | $9.50 | 22,200 | — | — |
| 2001-06-27 | $9.19 | $9.19 | 19,600 | — | — |
| 2001-06-26 | $8.94 | $8.94 | 16,500 | — | — |
| 2001-06-25 | $9.08 | $9.08 | 16,000 | — | — |
| 2001-06-22 | $8.75 | $8.75 | 42,800 | — | — |
| 2001-06-21 | $8.40 | $8.40 | 121,000 | — | — |
| 2001-06-20 | $8.49 | $8.49 | 50,300 | — | — |
| 2001-06-19 | $8.75 | $8.75 | 61,700 | — | — |
| 2001-06-18 | $9.21 | $9.21 | 157,600 | — | — |
| 2001-06-15 | $10.16 | $10.16 | 34,900 | — | — |
| 2001-06-14 | $10.71 | $10.71 | 61,000 | — | — |
| 2001-06-13 | $11.45 | $11.45 | 120,500 | — | — |
| 2001-06-12 | $11.30 | $11.30 | 57,800 | — | — |
| 2001-06-11 | $11.20 | $11.20 | 42,000 | — | — |
| 2001-06-08 | $11.38 | $11.38 | 44,300 | — | — |
| 2001-06-07 | $11.53 | $11.53 | 58,400 | — | — |
| 2001-06-06 | $11.00 | $11.00 | 76,100 | — | — |
| 2001-06-05 | $11.92 | $11.92 | 91,100 | — | — |
| 2001-06-04 | $11.40 | $11.40 | 116,500 | — | — |
| 2001-06-01 | $9.90 | $9.90 | 53,600 | — | — |
| 2001-05-31 | $10.00 | $10.00 | 60,200 | — | — |
| 2001-05-30 | $9.99 | $9.99 | 137,900 | — | — |
| 2001-05-29 | $10.83 | $10.83 | 156,800 | — | — |
| 2001-05-25 | $12.87 | $12.87 | 89,000 | — | — |
| 2001-05-24 | $12.80 | $12.80 | 152,300 | — | — |
| 2001-05-23 | $12.33 | $12.33 | 213,800 | — | — |
| 2001-05-22 | $13.68 | $13.68 | 238,100 | — | — |
| 2001-05-21 | $13.70 | $13.70 | 344,300 | — | — |
| 2001-05-18 | $11.75 | $11.75 | 191,500 | — | — |
| 2001-05-17 | $10.28 | $10.28 | 171,700 | — | — |
| 2001-05-16 | $9.95 | $9.95 | 320,700 | — | — |
| 2001-05-15 | $10.35 | $10.35 | 216,100 | — | — |
| 2001-05-14 | $8.21 | $8.21 | 61,800 | — | — |
| 2001-05-11 | $8.86 | $8.86 | 88,700 | — | — |
| 2001-05-10 | $8.00 | $8.00 | 103,500 | — | — |
| 2001-05-09 | $7.05 | $7.05 | 13,400 | — | — |
| 2001-05-08 | $7.13 | $7.13 | 15,400 | — | — |
| 2001-05-07 | $7.05 | $7.05 | 10,700 | — | — |
| 2001-05-04 | $7.17 | $7.17 | 29,900 | — | — |
| 2001-05-03 | $7.04 | $7.04 | 23,200 | — | — |
| 2001-05-02 | $7.20 | $7.20 | 64,900 | — | — |
| 2001-05-01 | $7.12 | $7.12 | 24,700 | — | — |
| 2001-04-30 | $7.20 | $7.20 | 40,400 | — | — |
| 2001-04-27 | $6.65 | $6.65 | 20,600 | — | — |
| 2001-04-26 | $6.45 | $6.45 | 22,300 | — | — |
| 2001-04-25 | $6.76 | $6.76 | 33,600 | — | — |
| 2001-04-24 | $6.84 | $6.84 | 64,500 | — | — |
| 2001-04-23 | $7.11 | $7.11 | 53,000 | — | — |
| 2001-04-20 | $7.83 | $7.83 | 55,000 | — | — |
| 2001-04-19 | $7.45 | $7.45 | 91,400 | — | — |
| 2001-04-18 | $7.50 | $7.50 | 173,000 | — | — |
| 2001-04-17 | $6.40 | $6.40 | 32,700 | — | — |
| 2001-04-16 | $6.37 | $6.37 | 49,500 | — | — |
| 2001-04-12 | $6.29 | $6.29 | 59,900 | — | — |
| 2001-04-11 | $5.84 | $5.84 | 77,800 | — | — |
| 2001-04-10 | $5.04 | $5.04 | 31,000 | — | — |
| 2001-04-09 | $4.62 | $4.62 | 29,100 | — | — |
| 2001-04-06 | $4.41 | $4.41 | 26,600 | — | — |
| 2001-04-05 | $4.94 | $4.94 | 55,700 | — | — |
| 2001-04-04 | $4.38 | $4.38 | 60,300 | — | — |
| 2001-04-03 | $4.75 | $4.75 | 81,400 | — | — |
| 2001-04-02 | $4.75 | $4.75 | 64,300 | — | — |
| 2001-03-30 | $5.34 | $5.34 | 38,000 | — | — |
| 2001-03-29 | $5.28 | $5.28 | 32,700 | — | — |
| 2001-03-28 | $5.41 | $5.41 | 59,000 | — | — |
| 2001-03-27 | $5.88 | $5.88 | 25,800 | — | — |
| 2001-03-26 | $6.44 | $6.44 | 36,600 | — | — |
| 2001-03-23 | $6.44 | $6.44 | 44,400 | — | — |
| 2001-03-22 | $6.00 | $6.00 | 45,300 | — | — |
| 2001-03-21 | $5.56 | $5.56 | 39,900 | — | — |
| 2001-03-20 | $5.50 | $5.50 | 66,500 | — | — |
| 2001-03-19 | $6.00 | $6.00 | 206,800 | — | — |
| 2001-03-16 | $5.88 | $5.88 | 50,200 | — | — |
| 2001-03-15 | $6.50 | $6.50 | 52,400 | — | — |
| 2001-03-14 | $6.84 | $6.84 | 44,400 | — | — |
| 2001-03-13 | $6.81 | $6.81 | 38,500 | — | — |
| 2001-03-12 | $6.88 | $6.88 | 67,900 | — | — |
| 2001-03-09 | $7.75 | $7.75 | 33,300 | — | — |
| 2001-03-08 | $7.81 | $7.81 | 64,700 | — | — |
| 2001-03-07 | $8.00 | $8.00 | 46,000 | — | — |
| 2001-03-06 | $7.88 | $7.88 | 62,900 | — | — |
| 2001-03-05 | $7.45 | $7.45 | 77,200 | — | — |
| 2001-03-02 | $7.00 | $7.00 | 53,700 | — | — |
| 2001-03-01 | $7.50 | $7.50 | 60,900 | — | — |
| 2001-02-28 | $7.00 | $7.00 | 60,900 | — | — |
| 2001-02-27 | $7.25 | $7.25 | 39,000 | — | — |
| 2001-02-26 | $7.50 | $7.50 | 78,400 | — | — |
| 2001-02-23 | $7.00 | $7.00 | 209,900 | — | — |
| 2001-02-22 | $7.13 | $7.13 | 121,500 | — | — |
| 2001-02-21 | $7.38 | $7.38 | 190,900 | — | — |
| 2001-02-20 | $7.84 | $7.84 | 85,300 | — | — |
| 2001-02-16 | $8.25 | $8.25 | 136,900 | — | — |
| 2001-02-15 | $9.44 | $9.44 | 267,300 | — | — |
| 2001-02-14 | $9.75 | $9.75 | 47,600 | — | — |
| 2001-02-13 | $9.88 | $9.88 | 69,200 | — | — |
| 2001-02-12 | $10.00 | $10.00 | 43,800 | — | — |
| 2001-02-09 | $10.00 | $10.00 | 72,300 | — | — |
| 2001-02-08 | $9.50 | $9.50 | 81,000 | — | — |
| 2001-02-07 | $10.38 | $10.38 | 119,100 | — | — |
| 2001-02-06 | $10.88 | $10.88 | 41,000 | — | — |
| 2001-02-05 | $11.06 | $11.06 | 82,000 | — | — |
| 2001-02-02 | $11.75 | $11.75 | 65,500 | — | — |
| 2001-02-01 | $12.19 | $12.19 | 75,200 | — | — |
| 2001-01-31 | $11.75 | $11.75 | 244,900 | — | — |
| 2001-01-30 | $12.06 | $12.06 | 388,500 | — | — |
| 2001-01-29 | $11.75 | $11.75 | 192,500 | — | — |
| 2001-01-26 | $10.00 | $10.00 | 118,200 | — | — |
| 2001-01-25 | $10.38 | $10.38 | 320,700 | — | — |
| 2001-01-24 | $10.63 | $10.63 | 241,000 | — | — |
| 2001-01-23 | $11.44 | $11.44 | 257,500 | — | — |
| 2001-01-22 | $11.25 | $11.25 | 253,600 | — | — |
| 2001-01-19 | $9.50 | $9.50 | 194,400 | — | — |
| 2001-01-18 | $8.88 | $8.88 | 52,400 | — | — |
| 2001-01-17 | $8.81 | $8.81 | 177,700 | — | — |
| 2001-01-16 | $8.63 | $8.63 | 114,200 | — | — |
| 2001-01-12 | $8.25 | $8.25 | 115,700 | — | — |
| 2001-01-11 | $8.13 | $8.13 | 160,000 | — | — |
| 2001-01-10 | $7.50 | $7.50 | 46,800 | — | — |
| 2001-01-09 | $7.25 | $7.25 | 16,800 | — | — |
| 2001-01-08 | $7.31 | $7.31 | 40,000 | — | — |
| 2001-01-05 | $7.13 | $7.13 | 35,200 | — | — |
| 2001-01-04 | $8.00 | $8.00 | 36,100 | — | — |
| 2001-01-03 | $7.94 | $7.94 | 173,600 | — | — |
| 2001-01-02 | $7.19 | $7.19 | 84,500 | — | — |