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
- 1995-09-21 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 | $7.01 | $7.01 | 187,800 | — | — |
| 2001-12-28 | $7.40 | $7.40 | 366,400 | — | — |
| 2001-12-27 | $7.10 | $7.10 | 188,400 | — | — |
| 2001-12-26 | $6.90 | $6.90 | 742,200 | — | — |
| 2001-12-24 | $6.43 | $6.43 | 772,400 | — | — |
| 2001-12-21 | $6.13 | $6.13 | 1,864,600 | — | — |
| 2001-12-20 | $7.10 | $7.10 | 190,200 | — | — |
| 2001-12-19 | $7.20 | $7.20 | 197,600 | — | — |
| 2001-12-18 | $7.03 | $7.03 | 333,400 | — | — |
| 2001-12-17 | $7.05 | $7.05 | 88,000 | — | — |
| 2001-12-14 | $7.05 | $7.05 | 281,200 | — | — |
| 2001-12-13 | $6.70 | $6.70 | 225,600 | — | — |
| 2001-12-12 | $6.99 | $6.99 | 167,400 | — | — |
| 2001-12-11 | $7.05 | $7.05 | 444,000 | — | — |
| 2001-12-10 | $7.68 | $7.68 | 73,000 | — | — |
| 2001-12-07 | $8.00 | $8.00 | 117,200 | — | — |
| 2001-12-06 | $7.71 | $7.71 | 256,000 | — | — |
| 2001-12-05 | $8.03 | $8.03 | 345,400 | — | — |
| 2001-12-04 | $7.94 | $7.94 | 338,800 | — | — |
| 2001-12-03 | $7.51 | $7.51 | 217,800 | — | — |
| 2001-11-30 | $7.80 | $7.80 | 327,600 | — | — |
| 2001-11-29 | $7.68 | $7.68 | 62,400 | — | — |
| 2001-11-28 | $7.67 | $7.67 | 210,800 | — | — |
| 2001-11-27 | $7.93 | $7.93 | 302,600 | — | — |
| 2001-11-26 | $8.00 | $8.00 | 204,200 | — | — |
| 2001-11-23 | $7.88 | $7.88 | 87,000 | — | — |
| 2001-11-21 | $8.17 | $8.17 | 111,800 | — | — |
| 2001-11-20 | $7.75 | $7.75 | 390,000 | — | — |
| 2001-11-19 | $7.39 | $7.39 | 184,800 | — | — |
| 2001-11-16 | $7.50 | $7.50 | 140,000 | — | — |
| 2001-11-15 | $7.68 | $7.68 | 222,800 | — | — |
| 2001-11-14 | $8.29 | $8.29 | 192,000 | — | — |
| 2001-11-13 | $8.62 | $8.62 | 85,400 | — | — |
| 2001-11-12 | $8.41 | $8.41 | 67,200 | — | — |
| 2001-11-09 | $8.53 | $8.53 | 111,600 | — | — |
| 2001-11-08 | $8.13 | $8.13 | 157,800 | — | — |
| 2001-11-07 | $8.20 | $8.20 | 125,000 | — | — |
| 2001-11-06 | $7.85 | $7.85 | 164,600 | — | — |
| 2001-11-05 | $8.03 | $8.03 | 134,600 | — | — |
| 2001-11-02 | $8.30 | $8.30 | 200,200 | — | — |
| 2001-11-01 | $8.02 | $8.02 | 155,400 | — | — |
| 2001-10-31 | $8.15 | $8.15 | 413,400 | — | — |
| 2001-10-30 | $8.62 | $8.62 | 547,200 | — | — |
| 2001-10-29 | $8.30 | $8.30 | 294,800 | — | — |
| 2001-10-26 | $7.75 | $7.75 | 239,800 | — | — |
| 2001-10-25 | $7.75 | $7.75 | 501,800 | — | — |
| 2001-10-24 | $6.75 | $6.75 | 215,400 | — | — |
| 2001-10-23 | $7.24 | $7.24 | 109,400 | — | — |
| 2001-10-22 | $7.15 | $7.15 | 249,600 | — | — |
| 2001-10-19 | $6.76 | $6.76 | 246,200 | — | — |
| 2001-10-18 | $7.04 | $7.04 | 242,000 | — | — |
| 2001-10-17 | $7.38 | $7.38 | 299,000 | — | — |
| 2001-10-16 | $7.40 | $7.40 | 89,800 | — | — |
| 2001-10-15 | $7.18 | $7.18 | 187,000 | — | — |
| 2001-10-12 | $7.13 | $7.13 | 65,200 | — | — |
| 2001-10-11 | $7.14 | $7.14 | 206,400 | — | — |
| 2001-10-10 | $7.56 | $7.56 | 174,400 | — | — |
| 2001-10-09 | $6.89 | $6.89 | 70,800 | — | — |
| 2001-10-08 | $6.77 | $6.77 | 113,600 | — | — |
| 2001-10-05 | $6.65 | $6.65 | 195,200 | — | — |
| 2001-10-04 | $6.73 | $6.73 | 311,600 | — | — |
| 2001-10-03 | $6.00 | $6.00 | 432,600 | — | — |
| 2001-10-02 | $5.85 | $5.85 | 240,800 | — | — |
| 2001-10-01 | $5.97 | $5.97 | 359,600 | — | — |
| 2001-09-28 | $6.43 | $6.43 | 322,200 | — | — |
| 2001-09-27 | $5.28 | $5.28 | 598,000 | — | — |
| 2001-09-26 | $5.13 | $5.13 | 579,400 | — | — |
| 2001-09-25 | $5.45 | $5.45 | 276,800 | — | — |
| 2001-09-24 | $5.88 | $5.88 | 392,400 | — | — |
| 2001-09-21 | $6.15 | $6.15 | 424,200 | — | — |
| 2001-09-20 | $5.96 | $5.96 | 336,200 | — | — |
| 2001-09-19 | $6.49 | $6.49 | 364,600 | — | — |
| 2001-09-18 | $7.48 | $7.48 | 444,200 | — | — |
| 2001-09-17 | $8.02 | $8.02 | 432,200 | — | — |
| 2001-09-10 | $8.10 | $8.10 | 118,800 | — | — |
| 2001-09-07 | $8.15 | $8.15 | 232,200 | — | — |
| 2001-09-06 | $7.98 | $7.98 | 396,800 | — | — |
| 2001-09-05 | $8.00 | $8.00 | 270,600 | — | — |
| 2001-09-04 | $8.23 | $8.23 | 244,800 | — | — |
| 2001-08-31 | $8.38 | $8.38 | 164,600 | — | — |
| 2001-08-30 | $8.37 | $8.37 | 229,800 | — | — |
| 2001-08-29 | $8.63 | $8.63 | 166,000 | — | — |
| 2001-08-28 | $8.56 | $8.56 | 900,000 | — | — |
| 2001-08-27 | $8.62 | $8.62 | 333,000 | — | — |
| 2001-08-24 | $9.26 | $9.26 | 144,800 | — | — |
| 2001-08-23 | $9.25 | $9.25 | 80,200 | — | — |
| 2001-08-22 | $9.51 | $9.51 | 120,400 | — | — |
| 2001-08-21 | $9.66 | $9.66 | 116,800 | — | — |
| 2001-08-20 | $9.70 | $9.70 | 108,400 | — | — |
| 2001-08-17 | $9.52 | $9.51 | 48,400 | — | — |
| 2001-08-16 | $9.53 | $9.53 | 239,400 | — | — |
| 2001-08-15 | $9.56 | $9.56 | 258,200 | — | — |
| 2001-08-14 | $9.29 | $9.29 | 313,800 | — | — |
| 2001-08-13 | $9.40 | $9.40 | 186,200 | — | — |
| 2001-08-10 | $9.24 | $9.24 | 503,600 | — | — |
| 2001-08-09 | $8.99 | $8.99 | 321,800 | — | — |
| 2001-08-08 | $9.06 | $9.06 | 73,600 | — | — |
| 2001-08-07 | $9.10 | $9.10 | 160,000 | — | — |
| 2001-08-06 | $9.55 | $9.55 | 109,400 | — | — |
| 2001-08-03 | $9.84 | $9.84 | 114,800 | — | — |
| 2001-08-02 | $9.89 | $9.89 | 410,200 | — | — |
| 2001-08-01 | $9.63 | $9.63 | 142,200 | — | — |
| 2001-07-31 | $9.76 | $9.76 | 229,800 | — | — |
| 2001-07-30 | $9.47 | $9.47 | 129,600 | — | — |
| 2001-07-27 | $9.35 | $9.35 | 242,400 | — | — |
| 2001-07-26 | $9.15 | $9.15 | 229,000 | — | — |
| 2001-07-25 | $8.98 | $8.98 | 554,200 | — | — |
| 2001-07-24 | $9.00 | $9.00 | 659,800 | — | — |
| 2001-07-23 | $8.98 | $8.98 | 627,200 | — | — |
| 2001-07-20 | $8.60 | $8.60 | 425,800 | — | — |
| 2001-07-19 | $8.21 | $8.21 | 229,800 | — | — |
| 2001-07-18 | $7.88 | $7.88 | 265,600 | — | — |
| 2001-07-17 | $8.28 | $8.28 | 342,800 | — | — |
| 2001-07-16 | $8.40 | $8.40 | 323,200 | — | — |
| 2001-07-13 | $8.93 | $8.93 | 98,400 | — | — |
| 2001-07-12 | $8.90 | $8.90 | 104,400 | — | — |
| 2001-07-11 | $8.95 | $8.95 | 66,000 | — | — |
| 2001-07-10 | $9.22 | $9.22 | 167,400 | — | — |
| 2001-07-09 | $9.38 | $9.38 | 97,800 | — | — |
| 2001-07-06 | $9.48 | $9.48 | 189,000 | — | — |
| 2001-07-05 | $9.56 | $9.56 | 167,800 | — | — |
| 2001-07-03 | $9.29 | $9.29 | 92,600 | — | — |
| 2001-07-02 | $9.50 | $9.50 | 340,200 | — | — |
| 2001-06-29 | $9.38 | $9.38 | 203,400 | — | — |
| 2001-06-28 | $9.61 | $9.61 | 221,600 | — | — |
| 2001-06-27 | $10.08 | $10.08 | 205,400 | — | — |
| 2001-06-26 | $10.18 | $10.18 | 250,800 | — | — |
| 2001-06-25 | $10.25 | $10.25 | 184,400 | — | — |
| 2001-06-22 | $10.45 | $10.45 | 454,600 | — | — |
| 2001-06-21 | $10.63 | $10.63 | 208,800 | — | — |
| 2001-06-20 | $11.46 | $11.46 | 107,800 | — | — |
| 2001-06-19 | $11.44 | $11.44 | 185,200 | — | — |
| 2001-06-18 | $11.54 | $11.54 | 129,600 | — | — |
| 2001-06-15 | $11.92 | $11.92 | 142,800 | — | — |
| 2001-06-14 | $11.93 | $11.93 | 198,400 | — | — |
| 2001-06-13 | $12.00 | $12.00 | 382,800 | — | — |
| 2001-06-12 | $12.38 | $12.38 | 370,600 | — | — |
| 2001-06-11 | $12.25 | $12.25 | 291,200 | — | — |
| 2001-06-08 | $12.29 | $12.29 | 109,400 | — | — |
| 2001-06-07 | $12.58 | $12.57 | 119,000 | — | — |
| 2001-06-06 | $12.95 | $12.95 | 757,000 | — | — |
| 2001-06-05 | $12.80 | $12.80 | 146,800 | — | — |
| 2001-06-04 | $12.58 | $12.58 | 121,400 | — | — |
| 2001-06-01 | $12.37 | $12.37 | 112,000 | — | — |
| 2001-05-31 | $12.40 | $12.40 | 233,200 | — | — |
| 2001-05-30 | $12.50 | $12.50 | 279,400 | — | — |
| 2001-05-29 | $12.50 | $12.49 | 121,200 | — | — |
| 2001-05-25 | $12.71 | $12.71 | 93,200 | — | — |
| 2001-05-24 | $12.73 | $12.73 | 174,000 | — | — |
| 2001-05-23 | $12.56 | $12.56 | 144,600 | — | — |
| 2001-05-22 | $12.78 | $12.78 | 446,600 | — | — |
| 2001-05-21 | $12.73 | $12.73 | 1,375,800 | — | — |
| 2001-05-18 | $11.97 | $11.97 | 226,400 | — | — |
| 2001-05-17 | $11.75 | $11.75 | 213,000 | — | — |
| 2001-05-16 | $11.75 | $11.75 | 126,000 | — | — |
| 2001-05-15 | $11.85 | $11.85 | 145,200 | — | — |
| 2001-05-14 | $11.84 | $11.84 | 123,000 | — | — |
| 2001-05-11 | $11.58 | $11.58 | 96,200 | — | — |
| 2001-05-10 | $11.64 | $11.64 | 179,400 | — | — |
| 2001-05-09 | $11.45 | $11.45 | 249,600 | — | — |
| 2001-05-08 | $11.45 | $11.45 | 90,800 | — | — |
| 2001-05-07 | $11.45 | $11.45 | 74,600 | — | — |
| 2001-05-04 | $11.46 | $11.46 | 69,000 | — | — |
| 2001-05-03 | $11.60 | $11.60 | 173,800 | — | — |
| 2001-05-02 | $11.43 | $11.43 | 282,800 | — | — |
| 2001-05-01 | $11.79 | $11.79 | 343,800 | — | — |
| 2001-04-30 | $11.94 | $11.94 | 472,000 | — | — |
| 2001-04-27 | $11.63 | $11.63 | 283,800 | — | — |
| 2001-04-26 | $11.41 | $11.41 | 367,400 | — | — |
| 2001-04-25 | $10.30 | $10.30 | 206,800 | — | — |
| 2001-04-24 | $10.18 | $10.18 | 175,200 | — | — |
| 2001-04-23 | $10.25 | $10.25 | 112,600 | — | — |
| 2001-04-20 | $9.75 | $9.75 | 360,800 | — | — |
| 2001-04-19 | $9.19 | $9.19 | 312,600 | — | — |
| 2001-04-18 | $9.63 | $9.63 | 240,400 | — | — |
| 2001-04-17 | $9.63 | $9.63 | 336,600 | — | — |
| 2001-04-16 | $10.00 | $10.00 | 159,000 | — | — |
| 2001-04-12 | $10.10 | $10.10 | 82,600 | — | — |
| 2001-04-11 | $9.86 | $9.86 | 222,400 | — | — |
| 2001-04-10 | $9.97 | $9.97 | 194,600 | — | — |
| 2001-04-09 | $9.68 | $9.68 | 243,000 | — | — |
| 2001-04-06 | $9.25 | $9.25 | 190,000 | — | — |
| 2001-04-05 | $9.50 | $9.50 | 200,400 | — | — |
| 2001-04-04 | $8.79 | $8.79 | 642,800 | — | — |
| 2001-04-03 | $8.05 | $8.05 | 437,200 | — | — |
| 2001-04-02 | $9.11 | $9.11 | 361,400 | — | — |
| 2001-03-30 | $9.39 | $9.39 | 277,200 | — | — |
| 2001-03-29 | $9.09 | $9.09 | 227,600 | — | — |
| 2001-03-28 | $9.58 | $9.58 | 178,600 | — | — |
| 2001-03-27 | $9.71 | $9.71 | 92,600 | — | — |
| 2001-03-26 | $10.18 | $10.18 | 194,600 | — | — |
| 2001-03-23 | $10.25 | $10.25 | 190,600 | — | — |
| 2001-03-22 | $10.04 | $10.04 | 160,200 | — | — |
| 2001-03-21 | $10.77 | $10.77 | 143,600 | — | — |
| 2001-03-20 | $10.98 | $10.98 | 159,800 | — | — |
| 2001-03-19 | $10.82 | $10.82 | 118,800 | — | — |
| 2001-03-16 | $10.64 | $10.64 | 153,800 | — | — |
| 2001-03-15 | $10.90 | $10.90 | 149,600 | — | — |
| 2001-03-14 | $11.18 | $11.18 | 229,000 | — | — |
| 2001-03-13 | $11.58 | $11.58 | 153,400 | — | — |
| 2001-03-12 | $11.90 | $11.90 | 638,200 | — | — |
| 2001-03-09 | $11.95 | $11.95 | 170,400 | — | — |
| 2001-03-08 | $11.95 | $11.95 | 157,800 | — | — |
| 2001-03-07 | $12.00 | $11.99 | 154,400 | — | — |
| 2001-03-06 | $11.98 | $11.98 | 189,000 | — | — |
| 2001-03-05 | $11.75 | $11.75 | 247,200 | — | — |
| 2001-03-02 | $12.00 | $12.00 | 361,800 | — | — |
| 2001-03-01 | $11.98 | $11.98 | 166,000 | — | — |
| 2001-02-28 | $11.95 | $11.95 | 87,000 | — | — |
| 2001-02-27 | $11.69 | $11.69 | 226,000 | — | — |
| 2001-02-26 | $11.96 | $11.96 | 74,600 | — | — |
| 2001-02-23 | $11.49 | $11.49 | 175,800 | — | — |
| 2001-02-22 | $11.75 | $11.75 | 149,200 | — | — |
| 2001-02-21 | $11.87 | $11.87 | 101,200 | — | — |
| 2001-02-20 | $12.00 | $12.00 | 290,000 | — | — |
| 2001-02-16 | $12.00 | $11.99 | 323,600 | — | — |
| 2001-02-15 | $11.90 | $11.90 | 395,800 | — | — |
| 2001-02-14 | $11.93 | $11.93 | 56,400 | — | — |
| 2001-02-13 | $11.89 | $11.89 | 82,200 | — | — |
| 2001-02-12 | $11.88 | $11.88 | 75,600 | — | — |
| 2001-02-09 | $11.98 | $11.98 | 113,800 | — | — |
| 2001-02-08 | $11.98 | $11.98 | 328,800 | — | — |
| 2001-02-07 | $12.00 | $11.99 | 249,000 | — | — |
| 2001-02-06 | $11.93 | $11.93 | 415,000 | — | — |
| 2001-02-05 | $11.51 | $11.51 | 409,600 | — | — |
| 2001-02-02 | $10.67 | $10.67 | 306,800 | — | — |
| 2001-02-01 | $10.64 | $10.64 | 79,400 | — | — |
| 2001-01-31 | $10.62 | $10.62 | 403,000 | — | — |
| 2001-01-30 | $10.40 | $10.40 | 477,200 | — | — |
| 2001-01-29 | $10.30 | $10.30 | 149,600 | — | — |
| 2001-01-26 | $10.22 | $10.22 | 300,200 | — | — |
| 2001-01-25 | $10.44 | $10.44 | 303,800 | — | — |
| 2001-01-24 | $10.81 | $10.81 | 201,800 | — | — |
| 2001-01-23 | $10.91 | $10.91 | 133,800 | — | — |
| 2001-01-22 | $10.94 | $10.94 | 108,200 | — | — |
| 2001-01-19 | $11.09 | $11.09 | 222,800 | — | — |
| 2001-01-18 | $10.66 | $10.66 | 109,800 | — | — |
| 2001-01-17 | $11.09 | $11.09 | 137,400 | — | — |
| 2001-01-16 | $11.41 | $11.41 | 194,600 | — | — |
| 2001-01-12 | $11.28 | $11.28 | 157,000 | — | — |
| 2001-01-11 | $11.50 | $11.50 | 205,400 | — | — |
| 2001-01-10 | $11.47 | $11.47 | 260,200 | — | — |
| 2001-01-09 | $11.16 | $11.16 | 269,200 | — | — |
| 2001-01-08 | $11.44 | $11.44 | 129,200 | — | — |
| 2001-01-05 | $11.44 | $11.44 | 175,200 | — | — |
| 2001-01-04 | $11.63 | $11.63 | 99,200 | — | — |
| 2001-01-03 | $12.06 | $12.06 | 243,600 | — | — |
| 2001-01-02 | $12.88 | $12.88 | 127,600 | — | — |