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
- 1992-09-24 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 | $7.12 | $8.00 | 15,000 | — | — |
| 2001-12-28 | $7.12 | $8.00 | 24,500 | — | — |
| 2001-12-27 | $7.03 | $7.90 | 16,750 | — | — |
| 2001-12-26 | $7.07 | $7.94 | 131,000 | — | — |
| 2001-12-24 | $7.05 | $7.92 | 4,500 | — | — |
| 2001-12-21 | $7.07 | $7.94 | 396,500 | — | — |
| 2001-12-20 | $7.03 | $7.89 | 109,250 | — | — |
| 2001-12-19 | $7.14 | $8.02 | 32,500 | — | — |
| 2001-12-18 | $7.16 | $8.04 | 150,500 | — | — |
| 2001-12-17 | $7.16 | $8.04 | 55,750 | — | — |
| 2001-12-14 | $7.20 | $8.08 | 212,750 | — | — |
| 2001-12-13 | $7.19 | $8.07 | 95,250 | — | — |
| 2001-12-12 | $7.22 | $8.11 | 225,250 | — | — |
| 2001-12-11 | $7.28 | $8.18 | 81,750 | — | — |
| 2001-12-10 | $7.40 | $8.31 | 138,750 | — | — |
| 2001-12-07 | $7.48 | $8.40 | 55,750 | — | — |
| 2001-12-06 | $7.38 | $8.29 | 297,250 | — | — |
| 2001-12-05 | $7.28 | $8.18 | 221,000 | — | — |
| 2001-12-04 | $7.15 | $8.03 | 121,000 | — | — |
| 2001-12-03 | $6.96 | $7.81 | 165,750 | — | — |
| 2001-11-30 | $6.96 | $7.81 | 152,000 | — | — |
| 2001-11-29 | $7.04 | $7.91 | 11,250 | — | — |
| 2001-11-28 | $7.04 | $7.91 | 188,500 | — | — |
| 2001-11-27 | $7.16 | $8.05 | 168,750 | — | — |
| 2001-11-26 | $7.40 | $8.31 | 50,500 | — | — |
| 2001-11-23 | $7.44 | $8.36 | 19,250 | — | — |
| 2001-11-21 | $7.26 | $8.16 | 37,000 | — | — |
| 2001-11-20 | $7.22 | $8.11 | 186,750 | — | — |
| 2001-11-19 | $7.30 | $8.20 | 117,500 | — | — |
| 2001-11-16 | $7.08 | $7.95 | 128,500 | — | — |
| 2001-11-15 | $6.90 | $7.75 | 159,250 | — | — |
| 2001-11-14 | $6.80 | $7.64 | 84,500 | — | — |
| 2001-11-13 | $6.71 | $7.54 | 1,200,000 | — | — |
| 2001-11-12 | $6.55 | $7.36 | 41,250 | — | — |
| 2001-11-09 | $6.58 | $7.39 | 126,750 | — | — |
| 2001-11-08 | $6.66 | $7.48 | 601,250 | — | — |
| 2001-11-07 | $6.56 | $7.37 | 474,750 | — | — |
| 2001-11-06 | $6.48 | $7.28 | 1,600,250 | — | — |
| 2001-11-05 | $6.40 | $7.18 | 36,750 | — | — |
| 2001-11-02 | $6.40 | $7.19 | 31,000 | — | — |
| 2001-11-01 | $6.37 | $7.15 | 25,250 | — | — |
| 2001-10-31 | $6.33 | $7.11 | 449,000 | — | — |
| 2001-10-30 | $6.52 | $7.32 | 61,750 | — | — |
| 2001-10-29 | $6.57 | $7.38 | 5,750 | — | — |
| 2001-10-26 | $6.60 | $7.41 | 62,250 | — | — |
| 2001-10-25 | $6.62 | $7.44 | 16,250 | — | — |
| 2001-10-24 | $6.62 | $7.44 | 132,500 | — | — |
| 2001-10-23 | $6.64 | $7.46 | 57,500 | — | — |
| 2001-10-22 | $6.59 | $7.40 | 300,000 | — | — |
| 2001-10-19 | $6.72 | $7.54 | 5,750 | — | — |
| 2001-10-18 | $6.72 | $7.54 | 56,250 | — | — |
| 2001-10-17 | $6.84 | $7.68 | 64,500 | — | — |
| 2001-10-16 | $6.63 | $7.45 | 18,250 | — | — |
| 2001-10-15 | $6.56 | $7.37 | 4,750 | — | — |
| 2001-10-12 | $6.54 | $7.35 | 57,250 | — | — |
| 2001-10-11 | $6.54 | $7.35 | 111,000 | — | — |
| 2001-10-10 | $6.50 | $7.30 | 304,500 | — | — |
| 2001-10-09 | $6.52 | $7.32 | 58,250 | — | — |
| 2001-10-08 | $6.52 | $7.32 | 21,000 | — | — |
| 2001-10-05 | $6.76 | $7.59 | 10,000 | — | — |
| 2001-10-04 | $6.80 | $7.64 | 14,250 | — | — |
| 2001-10-03 | $6.84 | $7.68 | 214,250 | — | — |
| 2001-10-02 | $6.70 | $7.53 | 60,250 | — | — |
| 2001-10-01 | $6.82 | $7.66 | 43,000 | — | — |
| 2001-09-28 | $6.84 | $7.68 | 369,250 | — | — |
| 2001-09-27 | $7.26 | $8.16 | 119,250 | — | — |
| 2001-09-26 | $7.48 | $8.40 | 94,750 | — | — |
| 2001-09-25 | $7.58 | $8.51 | 16,500 | — | — |
| 2001-09-24 | $7.72 | $8.67 | 0 | — | — |
| 2001-09-21 | $7.72 | $8.67 | 4,750 | — | — |
| 2001-09-20 | $7.70 | $8.65 | 259,750 | — | — |
| 2001-09-19 | $8.00 | $8.98 | 15,500 | — | — |
| 2001-09-18 | $8.12 | $9.12 | 14,500 | — | — |
| 2001-09-17 | $8.18 | $9.19 | 176,750 | — | — |
| 2001-09-10 | $8.70 | $9.77 | 38,250 | — | — |
| 2001-09-07 | $8.82 | $9.91 | 2,500 | — | — |
| 2001-09-06 | $8.84 | $9.93 | 1,000 | — | — |
| 2001-09-05 | $8.84 | $9.93 | 305,750 | — | — |
| 2001-09-04 | $8.84 | $9.93 | 2,000 | — | — |
| 2001-08-31 | $8.86 | $9.95 | 41,500 | — | — |
| 2001-08-30 | $8.89 | $9.99 | 7,250 | — | — |
| 2001-08-29 | $8.85 | $9.94 | 30,250 | — | — |
| 2001-08-28 | $8.84 | $9.93 | 750 | — | — |
| 2001-08-27 | $8.81 | $9.89 | 7,000 | — | — |
| 2001-08-24 | $8.78 | $9.86 | 13,500 | — | — |
| 2001-08-23 | $8.80 | $9.89 | 6,250 | — | — |
| 2001-08-22 | $8.72 | $9.80 | 60,000 | — | — |
| 2001-08-21 | $8.71 | $9.79 | 111,500 | — | — |
| 2001-08-20 | $8.68 | $9.75 | 8,000 | — | — |
| 2001-08-17 | $8.68 | $9.75 | 91,000 | — | — |
| 2001-08-16 | $8.67 | $9.74 | 15,500 | — | — |
| 2001-08-15 | $8.69 | $9.76 | 35,000 | — | — |
| 2001-08-14 | $8.68 | $9.75 | 47,250 | — | — |
| 2001-08-13 | $8.68 | $9.75 | 68,500 | — | — |
| 2001-08-10 | $8.68 | $9.75 | 49,500 | — | — |
| 2001-08-09 | $8.70 | $9.77 | 24,750 | — | — |
| 2001-08-08 | $8.68 | $9.75 | 145,500 | — | — |
| 2001-08-07 | $8.68 | $9.75 | 35,750 | — | — |
| 2001-08-06 | $8.80 | $9.89 | 6,750 | — | — |
| 2001-08-03 | $8.88 | $9.97 | 5,000 | — | — |
| 2001-08-02 | $8.84 | $9.93 | 46,250 | — | — |
| 2001-08-01 | $8.80 | $9.88 | 484,750 | — | — |
| 2001-07-31 | $8.80 | $9.89 | 212,750 | — | — |
| 2001-07-30 | $8.56 | $9.62 | 93,500 | — | — |
| 2001-07-27 | $8.26 | $9.28 | 4,500 | — | — |
| 2001-07-26 | $8.22 | $9.23 | 19,000 | — | — |
| 2001-07-25 | $8.20 | $9.21 | 14,750 | — | — |
| 2001-07-24 | $8.26 | $9.28 | 10,250 | — | — |
| 2001-07-23 | $8.36 | $9.39 | 102,500 | — | — |
| 2001-07-20 | $8.24 | $9.26 | 47,750 | — | — |
| 2001-07-19 | $8.20 | $9.21 | 3,750 | — | — |
| 2001-07-18 | $8.20 | $9.21 | 31,500 | — | — |
| 2001-07-17 | $8.12 | $9.12 | 84,250 | — | — |
| 2001-07-16 | $8.20 | $9.21 | 133,000 | — | — |
| 2001-07-13 | $8.20 | $9.21 | 146,000 | — | — |
| 2001-07-12 | $8.18 | $9.19 | 115,250 | — | — |
| 2001-07-11 | $8.23 | $9.25 | 57,250 | — | — |
| 2001-07-10 | $8.48 | $9.53 | 45,500 | — | — |
| 2001-07-09 | $8.48 | $9.52 | 89,750 | — | — |
| 2001-07-06 | $8.42 | $9.46 | 80,250 | — | — |
| 2001-07-05 | $8.54 | $9.59 | 67,000 | — | — |
| 2001-07-03 | $8.72 | $9.80 | 9,000 | — | — |
| 2001-07-02 | $8.71 | $9.78 | 14,750 | — | — |
| 2001-06-29 | $8.82 | $9.91 | 186,750 | — | — |
| 2001-06-28 | $8.72 | $9.80 | 32,250 | — | — |
| 2001-06-27 | $8.88 | $9.97 | 72,250 | — | — |
| 2001-06-26 | $8.94 | $10.04 | 750 | — | — |
| 2001-06-25 | $8.98 | $10.08 | 62,750 | — | — |
| 2001-06-22 | $8.90 | $10.00 | 133,500 | — | — |
| 2001-06-21 | $8.79 | $9.87 | 19,000 | — | — |
| 2001-06-20 | $8.74 | $9.82 | 177,250 | — | — |
| 2001-06-19 | $8.66 | $9.73 | 149,000 | — | — |
| 2001-06-18 | $8.88 | $9.97 | 12,750 | — | — |
| 2001-06-15 | $9.00 | $10.11 | 14,500 | — | — |
| 2001-06-14 | $8.98 | $10.09 | 114,750 | — | — |
| 2001-06-13 | $8.93 | $10.03 | 685,000 | — | — |
| 2001-06-12 | $8.98 | $10.09 | 5,500 | — | — |
| 2001-06-11 | $8.98 | $10.09 | 75,500 | — | — |
| 2001-06-08 | $9.01 | $10.12 | 39,250 | — | — |
| 2001-06-07 | $8.99 | $10.10 | 236,250 | — | — |
| 2001-06-06 | $9.07 | $10.19 | 55,750 | — | — |
| 2001-06-05 | $9.02 | $10.14 | 275,500 | — | — |
| 2001-06-04 | $9.08 | $10.20 | 25,250 | — | — |
| 2001-06-01 | $9.22 | $10.36 | 45,000 | — | — |
| 2001-05-31 | $9.20 | $10.33 | 170,000 | — | — |
| 2001-05-30 | $9.20 | $10.33 | 395,500 | — | — |
| 2001-05-29 | $9.26 | $10.40 | 7,000 | — | — |
| 2001-05-25 | $9.28 | $10.42 | 89,250 | — | — |
| 2001-05-24 | $9.28 | $10.42 | 8,500 | — | — |
| 2001-05-23 | $9.32 | $10.46 | 114,250 | — | — |
| 2001-05-22 | $9.46 | $10.63 | 29,000 | — | — |
| 2001-05-21 | $9.54 | $10.72 | 7,083,750 | — | — |
| 2001-05-18 | $9.60 | $10.78 | 40,250 | — | — |
| 2001-05-17 | $9.60 | $10.78 | 29,750 | — | — |
| 2001-05-16 | $9.68 | $10.87 | 50,250 | — | — |
| 2001-05-15 | $9.72 | $10.92 | 21,750 | — | — |
| 2001-05-14 | $9.76 | $10.97 | 48,000 | — | — |
| 2001-05-11 | $9.82 | $11.03 | 39,500 | — | — |
| 2001-05-10 | $9.60 | $10.78 | 57,500 | — | — |
| 2001-05-09 | $9.32 | $10.47 | 81,000 | — | — |
| 2001-05-08 | $9.30 | $10.45 | 43,500 | — | — |
| 2001-05-07 | $9.46 | $10.63 | 10,250 | — | — |
| 2001-05-04 | $9.32 | $10.47 | 1,108,000 | — | — |
| 2001-05-03 | $9.52 | $10.33 | 18,250 | — | — |
| 2001-05-02 | $9.72 | $10.55 | 1,077,000 | — | — |
| 2001-05-01 | $9.74 | $10.58 | 64,250 | — | — |
| 2001-04-30 | $9.72 | $10.55 | 20,500 | — | — |
| 2001-04-27 | $9.74 | $10.58 | 57,000 | — | — |
| 2001-04-26 | $9.53 | $10.35 | 13,250 | — | — |
| 2001-04-25 | $9.59 | $10.42 | 4,750 | — | — |
| 2001-04-24 | $9.64 | $10.46 | 57,750 | — | — |
| 2001-04-23 | $9.60 | $10.42 | 1,750 | — | — |
| 2001-04-20 | $9.64 | $10.47 | 26,500 | — | — |
| 2001-04-19 | $9.84 | $10.69 | 90,000 | — | — |
| 2001-04-18 | $9.58 | $10.40 | 12,750 | — | — |
| 2001-04-17 | $9.50 | $10.32 | 194,000 | — | — |
| 2001-04-16 | $9.56 | $10.38 | 4,500 | — | — |
| 2001-04-12 | $9.56 | $10.38 | 0 | — | — |
| 2001-04-11 | $9.56 | $10.38 | 51,250 | — | — |
| 2001-04-10 | $9.60 | $10.42 | 35,500 | — | — |
| 2001-04-09 | $9.52 | $10.34 | 22,750 | — | — |
| 2001-04-06 | $9.74 | $10.58 | 259,000 | — | — |
| 2001-04-05 | $9.92 | $10.77 | 9,750 | — | — |
| 2001-04-04 | $10.00 | $10.86 | 6,000 | — | — |
| 2001-04-03 | $10.00 | $10.86 | 70,000 | — | — |
| 2001-04-02 | $10.35 | $11.24 | 33,750 | — | — |
| 2001-03-30 | $10.44 | $11.34 | 62,250 | — | — |
| 2001-03-29 | $10.30 | $11.18 | 11,500 | — | — |
| 2001-03-28 | $10.36 | $11.25 | 25,000 | — | — |
| 2001-03-27 | $10.20 | $11.08 | 26,500 | — | — |
| 2001-03-26 | $10.06 | $10.92 | 37,750 | — | — |
| 2001-03-23 | $9.95 | $10.81 | 6,500 | — | — |
| 2001-03-22 | $10.00 | $10.86 | 9,000 | — | — |
| 2001-03-21 | $10.02 | $10.88 | 54,250 | — | — |
| 2001-03-20 | $10.10 | $10.97 | 14,250 | — | — |
| 2001-03-19 | $10.04 | $10.91 | 5,750 | — | — |
| 2001-03-16 | $10.00 | $10.86 | 36,250 | — | — |
| 2001-03-15 | $10.04 | $10.90 | 172,250 | — | — |
| 2001-03-14 | $10.02 | $10.88 | 145,000 | — | — |
| 2001-03-13 | $10.11 | $10.98 | 54,500 | — | — |
| 2001-03-12 | $10.06 | $10.92 | 3,750 | — | — |
| 2001-03-09 | $10.05 | $10.91 | 86,250 | — | — |
| 2001-03-08 | $10.04 | $10.90 | 37,750 | — | — |
| 2001-03-07 | $9.98 | $10.84 | 55,500 | — | — |
| 2001-03-06 | $10.00 | $10.86 | 15,500 | — | — |
| 2001-03-05 | $10.02 | $10.88 | 24,500 | — | — |
| 2001-03-02 | $10.00 | $10.86 | 429,750 | — | — |
| 2001-03-01 | $10.06 | $10.92 | 950,500 | — | — |
| 2001-02-28 | $10.10 | $10.97 | 1,149,250 | — | — |
| 2001-02-27 | $10.16 | $11.03 | 71,000 | — | — |
| 2001-02-26 | $10.18 | $11.05 | 15,000 | — | — |
| 2001-02-23 | $10.20 | $11.08 | 87,250 | — | — |
| 2001-02-22 | $10.16 | $11.03 | 61,250 | — | — |
| 2001-02-21 | $10.30 | $11.18 | 112,250 | — | — |
| 2001-02-20 | $10.12 | $10.99 | 38,000 | — | — |
| 2001-02-16 | $9.96 | $10.82 | 108,500 | — | — |
| 2001-02-15 | $10.24 | $11.12 | 75,000 | — | — |
| 2001-02-14 | $10.18 | $11.05 | 30,750 | — | — |
| 2001-02-13 | $10.26 | $11.14 | 44,750 | — | — |
| 2001-02-12 | $10.14 | $11.01 | 40,750 | — | — |
| 2001-02-09 | $10.06 | $10.92 | 50,000 | — | — |
| 2001-02-08 | $10.12 | $10.99 | 5,000 | — | — |
| 2001-02-07 | $10.14 | $11.02 | 7,250 | — | — |
| 2001-02-06 | $10.20 | $11.08 | 64,000 | — | — |
| 2001-02-05 | $10.36 | $11.25 | 30,250 | — | — |
| 2001-02-02 | $10.29 | $11.17 | 13,250 | — | — |
| 2001-02-01 | $10.32 | $11.21 | 77,500 | — | — |
| 2001-01-31 | $10.46 | $11.36 | 140,750 | — | — |
| 2001-01-30 | $10.30 | $11.18 | 725,750 | — | — |
| 2001-01-29 | $10.02 | $10.89 | 47,750 | — | — |
| 2001-01-26 | $10.03 | $10.89 | 96,750 | — | — |
| 2001-01-25 | $10.23 | $11.10 | 53,500 | — | — |
| 2001-01-24 | $10.30 | $11.18 | 5,250 | — | — |
| 2001-01-23 | $10.30 | $11.18 | 28,750 | — | — |
| 2001-01-22 | $10.45 | $11.35 | 85,000 | — | — |
| 2001-01-19 | $10.40 | $11.29 | 206,000 | — | — |
| 2001-01-18 | $10.05 | $10.91 | 52,750 | — | — |
| 2001-01-17 | $9.95 | $10.80 | 240,000 | — | — |
| 2001-01-16 | $10.25 | $11.13 | 11,250 | — | — |
| 2001-01-12 | $10.25 | $11.13 | 46,250 | — | — |
| 2001-01-11 | $10.13 | $10.99 | 351,750 | — | — |
| 2001-01-10 | $9.70 | $10.53 | 175,250 | — | — |
| 2001-01-09 | $9.43 | $10.23 | 16,750 | — | — |
| 2001-01-08 | $9.60 | $10.42 | 71,000 | — | — |
| 2001-01-05 | $10.10 | $10.92 | 1,434,750 | — | — |
| 2001-01-04 | $10.10 | $10.92 | 1,130,000 | — | — |
| 2001-01-03 | $9.55 | $10.33 | 187,750 | — | — |
| 2001-01-02 | $8.58 | $9.27 | 88,750 | — | — |