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
- 1992-06-05 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 | $8.90 | $8.90 | 12,300 | — | — |
| 2001-12-28 | $9.52 | $9.52 | 8,800 | — | — |
| 2001-12-27 | $10.00 | $10.00 | 10,500 | — | — |
| 2001-12-26 | $9.95 | $9.95 | 20,900 | — | — |
| 2001-12-24 | $9.87 | $9.87 | 5,500 | — | — |
| 2001-12-21 | $9.95 | $9.95 | 136,400 | — | — |
| 2001-12-20 | $9.52 | $9.52 | 20,100 | — | — |
| 2001-12-19 | $9.52 | $9.52 | 11,100 | — | — |
| 2001-12-18 | $9.57 | $9.57 | 14,400 | — | — |
| 2001-12-17 | $9.75 | $9.75 | 15,500 | — | — |
| 2001-12-14 | $9.20 | $9.20 | 6,600 | — | — |
| 2001-12-13 | $8.54 | $8.54 | 34,100 | — | — |
| 2001-12-12 | $8.91 | $8.91 | 4,400 | — | — |
| 2001-12-11 | $8.92 | $8.92 | 10,100 | — | — |
| 2001-12-10 | $8.93 | $8.93 | 6,500 | — | — |
| 2001-12-07 | $9.25 | $9.25 | 11,900 | — | — |
| 2001-12-06 | $9.45 | $9.45 | 39,500 | — | — |
| 2001-12-05 | $9.07 | $9.07 | 16,300 | — | — |
| 2001-12-04 | $9.07 | $9.07 | 6,100 | — | — |
| 2001-12-03 | $8.70 | $8.70 | 8,500 | — | — |
| 2001-11-30 | $9.00 | $9.00 | 13,300 | — | — |
| 2001-11-29 | $9.16 | $9.16 | 5,900 | — | — |
| 2001-11-28 | $8.88 | $8.88 | 3,600 | — | — |
| 2001-11-27 | $9.07 | $9.07 | 37,700 | — | — |
| 2001-11-26 | $8.85 | $8.85 | 15,600 | — | — |
| 2001-11-23 | $8.97 | $8.97 | 1,800 | — | — |
| 2001-11-21 | $8.50 | $8.50 | 12,500 | — | — |
| 2001-11-20 | $8.83 | $8.83 | 11,300 | — | — |
| 2001-11-19 | $9.05 | $9.05 | 13,400 | — | — |
| 2001-11-16 | $8.60 | $8.60 | 14,700 | — | — |
| 2001-11-15 | $9.00 | $9.00 | 75,800 | — | — |
| 2001-11-14 | $8.84 | $8.84 | 8,700 | — | — |
| 2001-11-13 | $8.65 | $8.65 | 4,200 | — | — |
| 2001-11-12 | $8.15 | $8.15 | 3,800 | — | — |
| 2001-11-09 | $8.15 | $8.15 | 3,500 | — | — |
| 2001-11-08 | $8.01 | $8.01 | 16,200 | — | — |
| 2001-11-07 | $8.29 | $8.29 | 42,700 | — | — |
| 2001-11-06 | $8.51 | $8.51 | 12,100 | — | — |
| 2001-11-05 | $8.08 | $8.08 | 20,900 | — | — |
| 2001-11-02 | $8.00 | $8.00 | 13,600 | — | — |
| 2001-11-01 | $8.04 | $8.04 | 11,700 | — | — |
| 2001-10-31 | $8.20 | $8.20 | 9,600 | — | — |
| 2001-10-30 | $8.30 | $8.30 | 15,200 | — | — |
| 2001-10-29 | $8.00 | $8.00 | 55,400 | — | — |
| 2001-10-26 | $7.98 | $7.98 | 5,600 | — | — |
| 2001-10-25 | $8.10 | $8.10 | 5,100 | — | — |
| 2001-10-24 | $8.01 | $8.01 | 3,400 | — | — |
| 2001-10-23 | $8.15 | $8.15 | 186,600 | — | — |
| 2001-10-22 | $8.20 | $8.20 | 41,600 | — | — |
| 2001-10-19 | $8.12 | $8.12 | 12,400 | — | — |
| 2001-10-18 | $7.41 | $7.41 | 8,900 | — | — |
| 2001-10-17 | $7.54 | $7.54 | 617,800 | — | — |
| 2001-10-16 | $8.30 | $8.30 | 22,700 | — | — |
| 2001-10-15 | $8.35 | $8.35 | 24,100 | — | — |
| 2001-10-12 | $8.30 | $8.30 | 20,500 | — | — |
| 2001-10-11 | $8.60 | $8.60 | 19,800 | — | — |
| 2001-10-10 | $8.35 | $8.35 | 8,600 | — | — |
| 2001-10-09 | $8.35 | $8.35 | 5,000 | — | — |
| 2001-10-08 | $8.51 | $8.51 | 1,600 | — | — |
| 2001-10-05 | $8.57 | $8.57 | 3,800 | — | — |
| 2001-10-04 | $8.79 | $8.79 | 15,000 | — | — |
| 2001-10-03 | $8.82 | $8.82 | 50,000 | — | — |
| 2001-10-02 | $9.42 | $9.42 | 0 | — | — |
| 2001-10-01 | $9.42 | $9.42 | 1,100 | — | — |
| 2001-09-28 | $8.74 | $8.74 | 11,600 | — | — |
| 2001-09-27 | $8.52 | $8.52 | 8,200 | — | — |
| 2001-09-26 | $8.67 | $8.67 | 4,800 | — | — |
| 2001-09-25 | $8.41 | $8.41 | 8,100 | — | — |
| 2001-09-24 | $8.01 | $8.01 | 6,600 | — | — |
| 2001-09-21 | $7.44 | $7.44 | 64,600 | — | — |
| 2001-09-20 | $7.58 | $7.58 | 58,700 | — | — |
| 2001-09-19 | $7.72 | $7.72 | 39,900 | — | — |
| 2001-09-18 | $8.50 | $8.50 | 21,000 | — | — |
| 2001-09-17 | $9.10 | $9.10 | 33,500 | — | — |
| 2001-09-10 | $9.01 | $9.01 | 25,400 | — | — |
| 2001-09-07 | $9.02 | $9.02 | 2,700 | — | — |
| 2001-09-06 | $9.02 | $9.02 | 21,900 | — | — |
| 2001-09-05 | $9.37 | $9.37 | 10,700 | — | — |
| 2001-09-04 | $9.50 | $9.50 | 16,900 | — | — |
| 2001-08-31 | $9.45 | $9.45 | 44,300 | — | — |
| 2001-08-30 | $9.49 | $9.49 | 3,100 | — | — |
| 2001-08-29 | $9.70 | $9.70 | 11,200 | — | — |
| 2001-08-28 | $9.91 | $9.91 | 10,700 | — | — |
| 2001-08-27 | $10.15 | $10.15 | 8,500 | — | — |
| 2001-08-24 | $10.48 | $10.48 | 26,100 | — | — |
| 2001-08-23 | $9.46 | $9.46 | 44,300 | — | — |
| 2001-08-22 | $10.35 | $10.35 | 97,200 | — | — |
| 2001-08-21 | $11.52 | $11.52 | 73,900 | — | — |
| 2001-08-20 | $10.99 | $10.99 | 68,500 | — | — |
| 2001-08-17 | $9.99 | $9.99 | 40,500 | — | — |
| 2001-08-16 | $10.03 | $10.03 | 43,700 | — | — |
| 2001-08-15 | $9.76 | $9.76 | 22,800 | — | — |
| 2001-08-14 | $9.75 | $9.75 | 26,200 | — | — |
| 2001-08-13 | $9.50 | $9.50 | 12,700 | — | — |
| 2001-08-10 | $9.27 | $9.27 | 5,400 | — | — |
| 2001-08-09 | $9.25 | $9.25 | 3,700 | — | — |
| 2001-08-08 | $9.65 | $9.65 | 36,500 | — | — |
| 2001-08-07 | $9.59 | $9.59 | 11,600 | — | — |
| 2001-08-06 | $8.97 | $8.97 | 10,100 | — | — |
| 2001-08-03 | $9.09 | $9.09 | 14,300 | — | — |
| 2001-08-02 | $9.22 | $9.22 | 5,000 | — | — |
| 2001-08-01 | $9.70 | $9.70 | 7,600 | — | — |
| 2001-07-31 | $9.52 | $9.52 | 12,000 | — | — |
| 2001-07-30 | $9.65 | $9.65 | 23,800 | — | — |
| 2001-07-27 | $9.64 | $9.64 | 11,100 | — | — |
| 2001-07-26 | $9.40 | $9.40 | 44,900 | — | — |
| 2001-07-25 | $9.58 | $9.58 | 25,000 | — | — |
| 2001-07-24 | $9.39 | $9.39 | 26,300 | — | — |
| 2001-07-23 | $9.59 | $9.59 | 68,700 | — | — |
| 2001-07-20 | $9.66 | $9.66 | 65,900 | — | — |
| 2001-07-19 | $9.30 | $9.30 | 56,600 | — | — |
| 2001-07-18 | $8.82 | $8.82 | 8,500 | — | — |
| 2001-07-17 | $8.95 | $8.95 | 15,400 | — | — |
| 2001-07-16 | $8.30 | $8.30 | 78,300 | — | — |
| 2001-07-13 | $8.65 | $8.65 | 89,900 | — | — |
| 2001-07-12 | $7.83 | $7.83 | 20,700 | — | — |
| 2001-07-11 | $7.81 | $7.81 | 20,700 | — | — |
| 2001-07-10 | $7.75 | $7.75 | 8,100 | — | — |
| 2001-07-09 | $7.88 | $7.88 | 87,300 | — | — |
| 2001-07-06 | $7.57 | $7.57 | 8,900 | — | — |
| 2001-07-05 | $7.52 | $7.52 | 5,600 | — | — |
| 2001-07-03 | $7.35 | $7.35 | 10,000 | — | — |
| 2001-07-02 | $7.36 | $7.36 | 10,100 | — | — |
| 2001-06-29 | $7.70 | $7.70 | 43,400 | — | — |
| 2001-06-28 | $7.55 | $7.55 | 16,400 | — | — |
| 2001-06-27 | $7.27 | $7.27 | 11,000 | — | — |
| 2001-06-26 | $7.05 | $7.05 | 171,800 | — | — |
| 2001-06-25 | $6.97 | $6.97 | 24,200 | — | — |
| 2001-06-22 | $7.06 | $7.06 | 6,800 | — | — |
| 2001-06-21 | $7.07 | $7.07 | 36,800 | — | — |
| 2001-06-20 | $7.10 | $7.10 | 84,400 | — | — |
| 2001-06-19 | $6.96 | $6.96 | 72,200 | — | — |
| 2001-06-18 | $6.94 | $6.94 | 23,200 | — | — |
| 2001-06-15 | $7.14 | $7.14 | 25,100 | — | — |
| 2001-06-14 | $6.90 | $6.90 | 451,300 | — | — |
| 2001-06-13 | $7.06 | $7.06 | 14,000 | — | — |
| 2001-06-12 | $7.32 | $7.32 | 11,400 | — | — |
| 2001-06-11 | $7.05 | $7.05 | 15,000 | — | — |
| 2001-06-08 | $7.10 | $7.10 | 6,400 | — | — |
| 2001-06-07 | $7.55 | $7.55 | 1,100 | — | — |
| 2001-06-06 | $7.26 | $7.26 | 4,700 | — | — |
| 2001-06-05 | $7.38 | $7.38 | 15,400 | — | — |
| 2001-06-04 | $7.41 | $7.41 | 18,600 | — | — |
| 2001-06-01 | $7.08 | $7.08 | 1,500 | — | — |
| 2001-05-31 | $7.05 | $7.05 | 7,500 | — | — |
| 2001-05-30 | $7.10 | $7.10 | 5,000 | — | — |
| 2001-05-29 | $7.15 | $7.15 | 2,500 | — | — |
| 2001-05-25 | $7.29 | $7.29 | 6,300 | — | — |
| 2001-05-24 | $7.17 | $7.17 | 8,700 | — | — |
| 2001-05-23 | $7.05 | $7.05 | 3,700 | — | — |
| 2001-05-22 | $7.15 | $7.15 | 33,200 | — | — |
| 2001-05-21 | $7.24 | $7.24 | 500 | — | — |
| 2001-05-18 | $7.20 | $7.20 | 5,800 | — | — |
| 2001-05-17 | $7.06 | $7.06 | 7,900 | — | — |
| 2001-05-16 | $7.29 | $7.29 | 34,600 | — | — |
| 2001-05-15 | $7.15 | $7.15 | 28,600 | — | — |
| 2001-05-14 | $7.06 | $7.06 | 69,400 | — | — |
| 2001-05-11 | $7.00 | $7.00 | 52,200 | — | — |
| 2001-05-10 | $7.75 | $7.75 | 4,500 | — | — |
| 2001-05-09 | $7.83 | $7.83 | 16,200 | — | — |
| 2001-05-08 | $8.00 | $8.00 | 15,900 | — | — |
| 2001-05-07 | $7.91 | $7.91 | 7,800 | — | — |
| 2001-05-04 | $7.50 | $7.50 | 25,100 | — | — |
| 2001-05-03 | $7.40 | $7.40 | 7,100 | — | — |
| 2001-05-02 | $7.50 | $7.50 | 12,400 | — | — |
| 2001-05-01 | $7.50 | $7.50 | 205,600 | — | — |
| 2001-04-30 | $6.92 | $6.92 | 30,600 | — | — |
| 2001-04-27 | $6.87 | $6.87 | 2,900 | — | — |
| 2001-04-26 | $6.75 | $6.75 | 5,300 | — | — |
| 2001-04-25 | $6.62 | $6.62 | 4,000 | — | — |
| 2001-04-24 | $6.36 | $6.36 | 2,700 | — | — |
| 2001-04-23 | $6.49 | $6.49 | 18,400 | — | — |
| 2001-04-20 | $6.40 | $6.40 | 26,900 | — | — |
| 2001-04-19 | $5.63 | $5.63 | 2,500 | — | — |
| 2001-04-18 | $5.38 | $5.38 | 400 | — | — |
| 2001-04-17 | $5.38 | $5.38 | 16,900 | — | — |
| 2001-04-16 | $5.20 | $5.20 | 11,700 | — | — |
| 2001-04-12 | $5.32 | $5.32 | 17,000 | — | — |
| 2001-04-11 | $5.17 | $5.17 | 4,000 | — | — |
| 2001-04-10 | $5.14 | $5.14 | 26,800 | — | — |
| 2001-04-09 | $5.26 | $5.26 | 6,000 | — | — |
| 2001-04-06 | $5.25 | $5.25 | 41,700 | — | — |
| 2001-04-05 | $5.38 | $5.38 | 15,200 | — | — |
| 2001-04-04 | $5.13 | $5.13 | 20,200 | — | — |
| 2001-04-03 | $5.19 | $5.19 | 329,500 | — | — |
| 2001-04-02 | $5.19 | $5.19 | 25,400 | — | — |
| 2001-03-30 | $5.31 | $5.31 | 20,100 | — | — |
| 2001-03-29 | $5.25 | $5.25 | 6,600 | — | — |
| 2001-03-28 | $5.19 | $5.19 | 33,900 | — | — |
| 2001-03-27 | $5.69 | $5.69 | 204,100 | — | — |
| 2001-03-26 | $5.50 | $5.50 | 40,400 | — | — |
| 2001-03-23 | $5.13 | $5.13 | 14,100 | — | — |
| 2001-03-22 | $5.22 | $5.22 | 28,400 | — | — |
| 2001-03-21 | $5.19 | $5.19 | 17,500 | — | — |
| 2001-03-20 | $5.06 | $5.06 | 29,000 | — | — |
| 2001-03-19 | $5.44 | $5.44 | 15,900 | — | — |
| 2001-03-16 | $5.25 | $5.25 | 100,700 | — | — |
| 2001-03-15 | $5.19 | $5.19 | 121,500 | — | — |
| 2001-03-14 | $5.25 | $5.25 | 9,000 | — | — |
| 2001-03-13 | $5.38 | $5.38 | 108,800 | — | — |
| 2001-03-12 | $5.25 | $5.25 | 3,700 | — | — |
| 2001-03-09 | $5.31 | $5.31 | 2,000 | — | — |
| 2001-03-08 | $5.31 | $5.31 | 1,300 | — | — |
| 2001-03-07 | $5.31 | $5.31 | 14,900 | — | — |
| 2001-03-06 | $5.25 | $5.25 | 39,900 | — | — |
| 2001-03-05 | $5.22 | $5.22 | 3,600 | — | — |
| 2001-03-02 | $5.25 | $5.25 | 1,000 | — | — |
| 2001-03-01 | $5.25 | $5.25 | 6,000 | — | — |
| 2001-02-28 | $5.25 | $5.25 | 13,700 | — | — |
| 2001-02-27 | $5.38 | $5.38 | 16,900 | — | — |
| 2001-02-26 | $5.38 | $5.38 | 4,600 | — | — |
| 2001-02-23 | $5.13 | $5.13 | 39,100 | — | — |
| 2001-02-22 | $4.63 | $4.63 | 10,400 | — | — |
| 2001-02-21 | $4.94 | $4.94 | 10,600 | — | — |
| 2001-02-20 | $5.25 | $5.25 | 300 | — | — |
| 2001-02-16 | $5.38 | $5.38 | 16,600 | — | — |
| 2001-02-15 | $5.31 | $5.31 | 9,800 | — | — |
| 2001-02-14 | $5.25 | $5.25 | 2,400 | — | — |
| 2001-02-13 | $5.03 | $5.03 | 14,400 | — | — |
| 2001-02-12 | $5.63 | $5.63 | 4,500 | — | — |
| 2001-02-09 | $5.63 | $5.63 | 5,100 | — | — |
| 2001-02-08 | $5.88 | $5.88 | 9,800 | — | — |
| 2001-02-07 | $6.00 | $6.00 | 2,200 | — | — |
| 2001-02-06 | $6.06 | $6.06 | 2,500 | — | — |
| 2001-02-05 | $5.88 | $5.88 | 6,400 | — | — |
| 2001-02-02 | $6.00 | $6.00 | 1,800 | — | — |
| 2001-02-01 | $6.13 | $6.12 | 400 | — | — |
| 2001-01-31 | $6.19 | $6.19 | 3,700 | — | — |
| 2001-01-30 | $6.13 | $6.12 | 50,000 | — | — |
| 2001-01-29 | $6.38 | $6.38 | 6,300 | — | — |
| 2001-01-26 | $6.50 | $6.50 | 3,900 | — | — |
| 2001-01-25 | $6.44 | $6.44 | 4,700 | — | — |
| 2001-01-24 | $6.44 | $6.44 | 1,800 | — | — |
| 2001-01-23 | $6.38 | $6.38 | 10,100 | — | — |
| 2001-01-22 | $6.31 | $6.31 | 8,100 | — | — |
| 2001-01-19 | $6.25 | $6.25 | 19,400 | — | — |
| 2001-01-18 | $6.13 | $6.12 | 32,300 | — | — |
| 2001-01-17 | $6.38 | $6.38 | 12,800 | — | — |
| 2001-01-16 | $6.38 | $6.38 | 8,400 | — | — |
| 2001-01-12 | $6.83 | $6.83 | 1,000 | — | — |
| 2001-01-11 | $6.88 | $6.88 | 10,900 | — | — |
| 2001-01-10 | $6.38 | $6.38 | 21,400 | — | — |
| 2001-01-09 | $6.47 | $6.47 | 500 | — | — |
| 2001-01-08 | $6.41 | $6.41 | 5,100 | — | — |
| 2001-01-05 | $6.75 | $6.75 | 33,500 | — | — |
| 2001-01-04 | $6.19 | $6.19 | 5,800 | — | — |
| 2001-01-03 | $6.00 | $6.00 | 12,700 | — | — |
| 2001-01-02 | $5.91 | $5.91 | 3,400 | — | — |