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
- 1996-08-09 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 | $8.30 | $8.30 | 249,500 | — | — |
| 2001-12-28 | $8.04 | $8.04 | 166,600 | — | — |
| 2001-12-27 | $7.81 | $7.81 | 205,900 | — | — |
| 2001-12-26 | $8.01 | $8.01 | 258,900 | — | — |
| 2001-12-24 | $8.50 | $8.50 | 75,900 | — | — |
| 2001-12-21 | $8.50 | $8.50 | 729,100 | — | — |
| 2001-12-20 | $7.91 | $7.91 | 576,200 | — | — |
| 2001-12-19 | $7.93 | $7.93 | 1,289,400 | — | — |
| 2001-12-18 | $6.78 | $6.78 | 291,300 | — | — |
| 2001-12-17 | $6.29 | $6.29 | 145,000 | — | — |
| 2001-12-14 | $5.98 | $5.98 | 168,600 | — | — |
| 2001-12-13 | $6.41 | $6.41 | 283,800 | — | — |
| 2001-12-12 | $6.52 | $6.52 | 573,700 | — | — |
| 2001-12-11 | $6.09 | $6.09 | 288,700 | — | — |
| 2001-12-10 | $5.55 | $5.55 | 45,900 | — | — |
| 2001-12-07 | $5.89 | $5.89 | 214,500 | — | — |
| 2001-12-06 | $5.64 | $5.64 | 169,500 | — | — |
| 2001-12-05 | $5.39 | $5.39 | 174,500 | — | — |
| 2001-12-04 | $5.39 | $5.39 | 63,900 | — | — |
| 2001-12-03 | $5.02 | $5.02 | 47,900 | — | — |
| 2001-11-30 | $5.09 | $5.09 | 90,000 | — | — |
| 2001-11-29 | $5.08 | $5.08 | 51,800 | — | — |
| 2001-11-28 | $5.02 | $5.02 | 69,400 | — | — |
| 2001-11-27 | $5.01 | $5.01 | 69,000 | — | — |
| 2001-11-26 | $5.16 | $5.16 | 48,800 | — | — |
| 2001-11-23 | $5.19 | $5.19 | 17,100 | — | — |
| 2001-11-21 | $5.25 | $5.25 | 37,200 | — | — |
| 2001-11-20 | $5.15 | $5.15 | 96,700 | — | — |
| 2001-11-19 | $5.08 | $5.08 | 80,200 | — | — |
| 2001-11-16 | $5.16 | $5.16 | 46,200 | — | — |
| 2001-11-15 | $5.00 | $5.00 | 70,700 | — | — |
| 2001-11-14 | $5.04 | $5.04 | 65,300 | — | — |
| 2001-11-13 | $4.98 | $4.98 | 90,900 | — | — |
| 2001-11-12 | $5.06 | $5.06 | 46,700 | — | — |
| 2001-11-09 | $5.14 | $5.14 | 49,200 | — | — |
| 2001-11-08 | $5.15 | $5.15 | 64,300 | — | — |
| 2001-11-07 | $5.11 | $5.11 | 92,000 | — | — |
| 2001-11-06 | $5.24 | $5.24 | 110,600 | — | — |
| 2001-11-05 | $4.88 | $4.88 | 87,300 | — | — |
| 2001-11-02 | $4.60 | $4.60 | 119,000 | — | — |
| 2001-11-01 | $4.54 | $4.54 | 132,300 | — | — |
| 2001-10-31 | $4.62 | $4.62 | 97,600 | — | — |
| 2001-10-30 | $4.76 | $4.76 | 90,500 | — | — |
| 2001-10-29 | $4.89 | $4.89 | 106,400 | — | — |
| 2001-10-26 | $5.26 | $5.26 | 198,800 | — | — |
| 2001-10-25 | $5.50 | $5.50 | 109,900 | — | — |
| 2001-10-24 | $5.38 | $5.38 | 57,500 | — | — |
| 2001-10-23 | $5.40 | $5.40 | 121,100 | — | — |
| 2001-10-22 | $5.35 | $5.35 | 34,200 | — | — |
| 2001-10-19 | $5.70 | $5.70 | 54,800 | — | — |
| 2001-10-18 | $5.30 | $5.30 | 30,300 | — | — |
| 2001-10-17 | $5.35 | $5.35 | 95,900 | — | — |
| 2001-10-16 | $5.80 | $5.80 | 65,600 | — | — |
| 2001-10-15 | $5.65 | $5.65 | 63,200 | — | — |
| 2001-10-12 | $5.48 | $5.48 | 52,400 | — | — |
| 2001-10-11 | $5.50 | $5.50 | 152,900 | — | — |
| 2001-10-10 | $5.49 | $5.49 | 124,700 | — | — |
| 2001-10-09 | $5.00 | $5.00 | 41,200 | — | — |
| 2001-10-08 | $5.09 | $5.09 | 118,600 | — | — |
| 2001-10-05 | $4.77 | $4.77 | 308,800 | — | — |
| 2001-10-04 | $5.06 | $5.06 | 287,900 | — | — |
| 2001-10-03 | $4.45 | $4.45 | 163,000 | — | — |
| 2001-10-02 | $4.15 | $4.15 | 63,100 | — | — |
| 2001-10-01 | $3.79 | $3.79 | 45,800 | — | — |
| 2001-09-28 | $3.94 | $3.94 | 74,200 | — | — |
| 2001-09-27 | $4.07 | $4.07 | 93,500 | — | — |
| 2001-09-26 | $4.12 | $4.12 | 71,400 | — | — |
| 2001-09-25 | $4.20 | $4.20 | 235,700 | — | — |
| 2001-09-24 | $4.19 | $4.19 | 192,700 | — | — |
| 2001-09-21 | $3.74 | $3.74 | 1,841,300 | — | — |
| 2001-09-20 | $3.43 | $3.43 | 567,500 | — | — |
| 2001-09-19 | $3.64 | $3.64 | 692,000 | — | — |
| 2001-09-18 | $4.20 | $4.20 | 135,200 | — | — |
| 2001-09-17 | $4.35 | $4.35 | 224,000 | — | — |
| 2001-09-10 | $4.96 | $4.96 | 82,400 | — | — |
| 2001-09-07 | $5.11 | $5.11 | 216,300 | — | — |
| 2001-09-06 | $5.09 | $5.09 | 174,100 | — | — |
| 2001-09-05 | $5.25 | $5.25 | 144,200 | — | — |
| 2001-09-04 | $5.38 | $5.38 | 62,700 | — | — |
| 2001-08-31 | $5.51 | $5.51 | 66,700 | — | — |
| 2001-08-30 | $5.50 | $5.50 | 75,000 | — | — |
| 2001-08-29 | $5.72 | $5.72 | 153,800 | — | — |
| 2001-08-28 | $5.70 | $5.70 | 232,000 | — | — |
| 2001-08-27 | $5.90 | $5.90 | 1,006,100 | — | — |
| 2001-08-24 | $5.40 | $5.40 | 275,000 | — | — |
| 2001-08-23 | $5.40 | $5.40 | 121,800 | — | — |
| 2001-08-22 | $5.75 | $5.75 | 1,209,400 | — | — |
| 2001-08-21 | $6.25 | $6.25 | 123,700 | — | — |
| 2001-08-20 | $6.15 | $6.15 | 50,800 | — | — |
| 2001-08-17 | $6.47 | $6.47 | 89,200 | — | — |
| 2001-08-16 | $6.80 | $6.80 | 101,800 | — | — |
| 2001-08-15 | $6.48 | $6.48 | 52,300 | — | — |
| 2001-08-14 | $6.51 | $6.51 | 96,400 | — | — |
| 2001-08-13 | $6.58 | $6.58 | 74,700 | — | — |
| 2001-08-10 | $6.99 | $6.99 | 111,000 | — | — |
| 2001-08-09 | $7.04 | $7.04 | 105,200 | — | — |
| 2001-08-08 | $7.16 | $7.16 | 50,400 | — | — |
| 2001-08-07 | $7.54 | $7.54 | 105,900 | — | — |
| 2001-08-06 | $7.52 | $7.52 | 28,000 | — | — |
| 2001-08-03 | $7.63 | $7.63 | 87,800 | — | — |
| 2001-08-02 | $7.50 | $7.50 | 83,300 | — | — |
| 2001-08-01 | $7.76 | $7.76 | 389,400 | — | — |
| 2001-07-31 | $8.20 | $8.20 | 116,500 | — | — |
| 2001-07-30 | $7.70 | $7.70 | 39,700 | — | — |
| 2001-07-27 | $7.95 | $7.95 | 109,600 | — | — |
| 2001-07-26 | $7.75 | $7.75 | 105,400 | — | — |
| 2001-07-25 | $6.94 | $6.94 | 138,600 | — | — |
| 2001-07-24 | $7.02 | $7.02 | 117,700 | — | — |
| 2001-07-23 | $7.38 | $7.38 | 131,000 | — | — |
| 2001-07-20 | $7.45 | $7.45 | 35,600 | — | — |
| 2001-07-19 | $7.42 | $7.42 | 33,800 | — | — |
| 2001-07-18 | $7.55 | $7.55 | 45,000 | — | — |
| 2001-07-17 | $7.48 | $7.48 | 134,700 | — | — |
| 2001-07-16 | $7.61 | $7.61 | 67,800 | — | — |
| 2001-07-13 | $7.93 | $7.93 | 62,400 | — | — |
| 2001-07-12 | $8.28 | $8.28 | 99,300 | — | — |
| 2001-07-11 | $7.80 | $7.80 | 119,400 | — | — |
| 2001-07-10 | $7.71 | $7.71 | 62,600 | — | — |
| 2001-07-09 | $7.78 | $7.78 | 74,800 | — | — |
| 2001-07-06 | $8.11 | $8.11 | 72,300 | — | — |
| 2001-07-05 | $8.30 | $8.30 | 77,700 | — | — |
| 2001-07-03 | $8.68 | $8.68 | 99,300 | — | — |
| 2001-07-02 | $8.23 | $8.23 | 175,800 | — | — |
| 2001-06-29 | $9.00 | $9.00 | 215,300 | — | — |
| 2001-06-28 | $8.26 | $8.26 | 298,300 | — | — |
| 2001-06-27 | $8.30 | $8.30 | 216,100 | — | — |
| 2001-06-26 | $8.16 | $8.16 | 103,300 | — | — |
| 2001-06-25 | $8.05 | $8.05 | 129,100 | — | — |
| 2001-06-22 | $7.60 | $7.60 | 44,800 | — | — |
| 2001-06-21 | $7.67 | $7.67 | 72,300 | — | — |
| 2001-06-20 | $7.49 | $7.49 | 148,100 | — | — |
| 2001-06-19 | $7.52 | $7.52 | 108,600 | — | — |
| 2001-06-18 | $7.72 | $7.72 | 212,400 | — | — |
| 2001-06-15 | $8.05 | $8.05 | 146,300 | — | — |
| 2001-06-14 | $8.75 | $8.75 | 102,200 | — | — |
| 2001-06-13 | $9.18 | $9.18 | 70,600 | — | — |
| 2001-06-12 | $9.05 | $9.05 | 97,000 | — | — |
| 2001-06-11 | $9.45 | $9.45 | 69,300 | — | — |
| 2001-06-08 | $9.83 | $9.83 | 103,900 | — | — |
| 2001-06-07 | $9.91 | $9.91 | 108,900 | — | — |
| 2001-06-06 | $9.62 | $9.62 | 52,800 | — | — |
| 2001-06-05 | $9.95 | $9.95 | 124,300 | — | — |
| 2001-06-04 | $9.65 | $9.65 | 75,000 | — | — |
| 2001-06-01 | $9.30 | $9.30 | 79,900 | — | — |
| 2001-05-31 | $9.21 | $9.21 | 115,100 | — | — |
| 2001-05-30 | $9.01 | $9.01 | 279,800 | — | — |
| 2001-05-29 | $9.95 | $9.95 | 395,100 | — | — |
| 2001-05-25 | $10.26 | $10.26 | 312,200 | — | — |
| 2001-05-24 | $10.30 | $10.30 | 449,000 | — | — |
| 2001-05-23 | $9.90 | $9.90 | 629,200 | — | — |
| 2001-05-22 | $9.70 | $9.70 | 390,600 | — | — |
| 2001-05-21 | $9.07 | $9.07 | 473,900 | — | — |
| 2001-05-18 | $8.21 | $8.21 | 285,900 | — | — |
| 2001-05-17 | $8.07 | $8.07 | 377,400 | — | — |
| 2001-05-16 | $7.85 | $7.85 | 114,700 | — | — |
| 2001-05-15 | $7.79 | $7.79 | 111,700 | — | — |
| 2001-05-14 | $7.97 | $7.97 | 119,200 | — | — |
| 2001-05-11 | $8.30 | $8.30 | 101,600 | — | — |
| 2001-05-10 | $8.38 | $8.38 | 146,300 | — | — |
| 2001-05-09 | $8.77 | $8.77 | 128,300 | — | — |
| 2001-05-08 | $9.31 | $9.31 | 84,500 | — | — |
| 2001-05-07 | $9.19 | $9.19 | 56,500 | — | — |
| 2001-05-04 | $9.42 | $9.42 | 277,500 | — | — |
| 2001-05-03 | $9.13 | $9.13 | 151,900 | — | — |
| 2001-05-02 | $9.21 | $9.21 | 302,500 | — | — |
| 2001-05-01 | $8.35 | $8.35 | 149,500 | — | — |
| 2001-04-30 | $8.02 | $8.02 | 241,100 | — | — |
| 2001-04-27 | $7.95 | $7.95 | 456,600 | — | — |
| 2001-04-26 | $8.10 | $8.10 | 710,100 | — | — |
| 2001-04-25 | $7.51 | $7.51 | 503,800 | — | — |
| 2001-04-24 | $7.74 | $7.74 | 314,200 | — | — |
| 2001-04-23 | $7.89 | $7.89 | 906,700 | — | — |
| 2001-04-20 | $8.77 | $8.77 | 553,700 | — | — |
| 2001-04-19 | $9.26 | $9.26 | 404,800 | — | — |
| 2001-04-18 | $8.74 | $8.74 | 613,700 | — | — |
| 2001-04-17 | $8.82 | $8.82 | 112,800 | — | — |
| 2001-04-16 | $8.87 | $8.87 | 342,700 | — | — |
| 2001-04-12 | $9.49 | $9.49 | 133,600 | — | — |
| 2001-04-11 | $8.55 | $8.55 | 268,900 | — | — |
| 2001-04-10 | $8.40 | $8.40 | 378,900 | — | — |
| 2001-04-09 | $8.44 | $8.44 | 143,000 | — | — |
| 2001-04-06 | $8.75 | $8.75 | 256,000 | — | — |
| 2001-04-05 | $9.00 | $9.00 | 163,800 | — | — |
| 2001-04-04 | $8.50 | $8.50 | 536,500 | — | — |
| 2001-04-03 | $9.63 | $9.62 | 438,400 | — | — |
| 2001-04-02 | $9.94 | $9.94 | 296,700 | — | — |
| 2001-03-30 | $9.63 | $9.62 | 368,000 | — | — |
| 2001-03-29 | $9.13 | $9.12 | 313,700 | — | — |
| 2001-03-28 | $9.13 | $9.12 | 479,100 | — | — |
| 2001-03-27 | $10.00 | $10.00 | 485,800 | — | — |
| 2001-03-26 | $10.50 | $10.50 | 271,100 | — | — |
| 2001-03-23 | $11.50 | $11.50 | 1,139,800 | — | — |
| 2001-03-22 | $10.88 | $10.88 | 547,600 | — | — |
| 2001-03-21 | $10.89 | $10.89 | 284,300 | — | — |
| 2001-03-20 | $11.00 | $11.00 | 283,700 | — | — |
| 2001-03-19 | $10.50 | $10.50 | 126,700 | — | — |
| 2001-03-16 | $10.06 | $10.06 | 468,700 | — | — |
| 2001-03-15 | $10.19 | $10.19 | 372,600 | — | — |
| 2001-03-14 | $11.13 | $11.13 | 446,500 | — | — |
| 2001-03-13 | $11.88 | $11.87 | 674,100 | — | — |
| 2001-03-12 | $9.88 | $9.87 | 392,100 | — | — |
| 2001-03-09 | $11.19 | $11.19 | 278,500 | — | — |
| 2001-03-08 | $11.00 | $11.00 | 239,700 | — | — |
| 2001-03-07 | $11.31 | $11.31 | 406,000 | — | — |
| 2001-03-06 | $10.75 | $10.75 | 238,400 | — | — |
| 2001-03-05 | $10.44 | $10.44 | 307,100 | — | — |
| 2001-03-02 | $10.56 | $10.56 | 619,500 | — | — |
| 2001-03-01 | $9.19 | $9.19 | 445,900 | — | — |
| 2001-02-28 | $9.50 | $9.50 | 615,300 | — | — |
| 2001-02-27 | $9.50 | $9.50 | 157,300 | — | — |
| 2001-02-26 | $10.63 | $10.63 | 106,100 | — | — |
| 2001-02-23 | $10.25 | $10.25 | 432,500 | — | — |
| 2001-02-22 | $10.56 | $10.56 | 187,200 | — | — |
| 2001-02-21 | $10.61 | $10.61 | 307,100 | — | — |
| 2001-02-20 | $11.06 | $11.06 | 454,900 | — | — |
| 2001-02-16 | $11.75 | $11.75 | 702,600 | — | — |
| 2001-02-15 | $13.44 | $13.44 | 216,600 | — | — |
| 2001-02-14 | $12.81 | $12.81 | 124,000 | — | — |
| 2001-02-13 | $12.56 | $12.56 | 174,700 | — | — |
| 2001-02-12 | $12.69 | $12.69 | 406,900 | — | — |
| 2001-02-09 | $12.38 | $12.38 | 263,100 | — | — |
| 2001-02-08 | $12.56 | $12.56 | 374,300 | — | — |
| 2001-02-07 | $13.56 | $13.56 | 516,100 | — | — |
| 2001-02-06 | $13.50 | $13.50 | 481,700 | — | — |
| 2001-02-05 | $14.25 | $14.25 | 302,700 | — | — |
| 2001-02-02 | $15.31 | $15.31 | 178,400 | — | — |
| 2001-02-01 | $15.56 | $15.56 | 572,600 | — | — |
| 2001-01-31 | $16.00 | $16.00 | 3,403,300 | — | — |
| 2001-01-30 | $20.88 | $20.87 | 481,700 | — | — |
| 2001-01-29 | $19.38 | $19.38 | 227,800 | — | — |
| 2001-01-26 | $19.50 | $19.50 | 510,400 | — | — |
| 2001-01-25 | $20.75 | $20.75 | 508,900 | — | — |
| 2001-01-24 | $19.44 | $19.44 | 415,800 | — | — |
| 2001-01-23 | $19.06 | $19.06 | 802,800 | — | — |
| 2001-01-22 | $17.06 | $17.06 | 353,400 | — | — |
| 2001-01-19 | $16.63 | $16.62 | 581,100 | — | — |
| 2001-01-18 | $17.63 | $17.62 | 1,273,900 | — | — |
| 2001-01-17 | $20.56 | $20.56 | 871,400 | — | — |
| 2001-01-16 | $18.94 | $18.94 | 393,700 | — | — |
| 2001-01-12 | $18.94 | $18.94 | 382,600 | — | — |
| 2001-01-11 | $18.25 | $18.25 | 656,400 | — | — |
| 2001-01-10 | $16.38 | $16.37 | 377,000 | — | — |
| 2001-01-09 | $15.25 | $15.25 | 413,500 | — | — |
| 2001-01-08 | $13.94 | $13.94 | 580,900 | — | — |
| 2001-01-05 | $16.38 | $16.37 | 1,215,000 | — | — |
| 2001-01-04 | $14.81 | $14.81 | 677,300 | — | — |
| 2001-01-03 | $14.63 | $14.62 | 1,344,800 | — | — |
| 2001-01-02 | $16.53 | $16.53 | 271,800 | — | — |