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
- 1995-10-31 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 | $8.15 | $8.15 | 1,311,000 | — | — |
| 2001-12-28 | $8.07 | $8.07 | 1,007,100 | — | — |
| 2001-12-27 | $8.02 | $8.02 | 1,270,500 | — | — |
| 2001-12-26 | $8.00 | $8.00 | 589,500 | — | — |
| 2001-12-24 | $8.02 | $8.02 | 459,300 | — | — |
| 2001-12-21 | $8.00 | $8.00 | 521,400 | — | — |
| 2001-12-20 | $7.98 | $7.98 | 1,179,000 | — | — |
| 2001-12-19 | $7.90 | $7.90 | 1,462,500 | — | — |
| 2001-12-18 | $7.92 | $7.92 | 2,106,300 | — | — |
| 2001-12-17 | $7.67 | $7.67 | 853,500 | — | — |
| 2001-12-14 | $7.65 | $7.65 | 774,000 | — | — |
| 2001-12-13 | $7.41 | $7.41 | 725,700 | — | — |
| 2001-12-12 | $7.42 | $7.42 | 534,900 | — | — |
| 2001-12-11 | $7.53 | $7.53 | 1,323,300 | — | — |
| 2001-12-10 | $7.38 | $7.38 | 1,010,700 | — | — |
| 2001-12-07 | $7.55 | $7.55 | 987,900 | — | — |
| 2001-12-06 | $7.71 | $7.71 | 2,470,200 | — | — |
| 2001-12-05 | $7.78 | $7.78 | 3,820,200 | — | — |
| 2001-12-04 | $7.75 | $7.75 | 2,819,400 | — | — |
| 2001-12-03 | $7.70 | $7.70 | 1,682,400 | — | — |
| 2001-11-30 | $7.55 | $7.55 | 834,000 | — | — |
| 2001-11-29 | $7.40 | $7.40 | 314,100 | — | — |
| 2001-11-28 | $7.30 | $7.30 | 1,674,900 | — | — |
| 2001-11-27 | $7.33 | $7.33 | 653,400 | — | — |
| 2001-11-26 | $7.40 | $7.40 | 1,046,700 | — | — |
| 2001-11-23 | $7.40 | $7.40 | 207,000 | — | — |
| 2001-11-21 | $7.33 | $7.33 | 1,234,500 | — | — |
| 2001-11-20 | $7.30 | $7.30 | 1,416,300 | — | — |
| 2001-11-19 | $7.32 | $7.32 | 1,766,400 | — | — |
| 2001-11-16 | $7.01 | $7.01 | 591,000 | — | — |
| 2001-11-15 | $7.05 | $7.05 | 2,068,800 | — | — |
| 2001-11-14 | $7.03 | $7.03 | 1,363,200 | — | — |
| 2001-11-13 | $7.00 | $7.00 | 2,782,800 | — | — |
| 2001-11-12 | $6.72 | $6.72 | 1,039,200 | — | — |
| 2001-11-09 | $6.50 | $6.50 | 1,600,800 | — | — |
| 2001-11-08 | $6.33 | $6.33 | 1,187,100 | — | — |
| 2001-11-07 | $6.50 | $6.50 | 1,914,600 | — | — |
| 2001-11-06 | $6.60 | $6.60 | 3,555,900 | — | — |
| 2001-11-05 | $6.33 | $6.33 | 3,087,600 | — | — |
| 2001-11-02 | $6.03 | $6.03 | 1,080,600 | — | — |
| 2001-11-01 | $6.21 | $6.21 | 908,100 | — | — |
| 2001-10-31 | $6.07 | $6.07 | 1,365,600 | — | — |
| 2001-10-30 | $5.80 | $5.80 | 1,059,900 | — | — |
| 2001-10-29 | $5.88 | $5.88 | 1,145,100 | — | — |
| 2001-10-26 | $5.97 | $5.97 | 1,168,500 | — | — |
| 2001-10-25 | $5.68 | $5.68 | 14,234,100 | — | — |
| 2001-10-24 | $5.75 | $5.75 | 4,920,600 | — | — |
| 2001-10-23 | $5.77 | $5.77 | 2,360,100 | — | — |
| 2001-10-22 | $6.27 | $6.27 | 366,300 | — | — |
| 2001-10-19 | $6.23 | $6.23 | 514,800 | — | — |
| 2001-10-18 | $6.03 | $6.03 | 1,603,800 | — | — |
| 2001-10-17 | $5.93 | $5.93 | 1,472,700 | — | — |
| 2001-10-16 | $6.25 | $6.25 | 692,700 | — | — |
| 2001-10-15 | $6.22 | $6.22 | 1,956,600 | — | — |
| 2001-10-12 | $5.99 | $5.99 | 3,249,300 | — | — |
| 2001-10-11 | $5.90 | $5.90 | 2,289,600 | — | — |
| 2001-10-10 | $6.00 | $6.00 | 2,091,300 | — | — |
| 2001-10-09 | $6.02 | $6.02 | 2,655,900 | — | — |
| 2001-10-08 | $6.15 | $6.15 | 1,225,200 | — | — |
| 2001-10-05 | $6.30 | $6.30 | 855,900 | — | — |
| 2001-10-04 | $6.33 | $6.33 | 957,900 | — | — |
| 2001-10-03 | $6.58 | $6.58 | 687,300 | — | — |
| 2001-10-02 | $6.70 | $6.70 | 1,180,800 | — | — |
| 2001-10-01 | $6.70 | $6.70 | 695,700 | — | — |
| 2001-09-28 | $6.78 | $6.78 | 934,800 | — | — |
| 2001-09-27 | $6.68 | $6.68 | 1,306,200 | — | — |
| 2001-09-26 | $6.67 | $6.67 | 2,422,800 | — | — |
| 2001-09-25 | $6.53 | $6.53 | 1,762,200 | — | — |
| 2001-09-24 | $6.17 | $6.17 | 849,600 | — | — |
| 2001-09-21 | $6.13 | $6.13 | 2,460,600 | — | — |
| 2001-09-20 | $6.10 | $6.10 | 731,400 | — | — |
| 2001-09-19 | $6.27 | $6.27 | 1,379,100 | — | — |
| 2001-09-18 | $6.27 | $6.27 | 1,602,300 | — | — |
| 2001-09-17 | $6.40 | $6.40 | 1,039,500 | — | — |
| 2001-09-10 | $6.70 | $6.70 | 605,700 | — | — |
| 2001-09-07 | $6.67 | $6.67 | 1,050,000 | — | — |
| 2001-09-06 | $6.80 | $6.80 | 917,100 | — | — |
| 2001-09-05 | $6.97 | $6.97 | 2,590,800 | — | — |
| 2001-09-04 | $6.98 | $6.98 | 792,600 | — | — |
| 2001-08-31 | $6.88 | $6.88 | 866,100 | — | — |
| 2001-08-30 | $6.97 | $6.97 | 457,500 | — | — |
| 2001-08-29 | $6.97 | $6.97 | 1,148,400 | — | — |
| 2001-08-28 | $6.91 | $6.91 | 576,600 | — | — |
| 2001-08-27 | $6.93 | $6.93 | 621,900 | — | — |
| 2001-08-24 | $6.83 | $6.83 | 607,500 | — | — |
| 2001-08-23 | $7.10 | $7.10 | 511,800 | — | — |
| 2001-08-22 | $7.07 | $7.07 | 1,651,200 | — | — |
| 2001-08-21 | $6.88 | $6.88 | 1,161,000 | — | — |
| 2001-08-20 | $6.97 | $6.97 | 609,300 | — | — |
| 2001-08-17 | $6.80 | $6.80 | 557,100 | — | — |
| 2001-08-16 | $6.78 | $6.78 | 472,500 | — | — |
| 2001-08-15 | $6.88 | $6.88 | 295,800 | — | — |
| 2001-08-14 | $6.92 | $6.92 | 1,142,700 | — | — |
| 2001-08-13 | $6.65 | $6.65 | 1,147,800 | — | — |
| 2001-08-10 | $6.57 | $6.57 | 830,100 | — | — |
| 2001-08-09 | $6.54 | $6.54 | 554,700 | — | — |
| 2001-08-08 | $6.67 | $6.67 | 991,800 | — | — |
| 2001-08-07 | $6.62 | $6.62 | 1,131,300 | — | — |
| 2001-08-06 | $6.82 | $6.82 | 969,600 | — | — |
| 2001-08-03 | $6.71 | $6.71 | 1,444,800 | — | — |
| 2001-08-02 | $6.64 | $6.64 | 3,962,700 | — | — |
| 2001-08-01 | $7.33 | $7.33 | 1,515,300 | — | — |
| 2001-07-31 | $7.15 | $7.15 | 638,100 | — | — |
| 2001-07-30 | $7.33 | $7.33 | 744,000 | — | — |
| 2001-07-27 | $7.19 | $7.19 | 541,800 | — | — |
| 2001-07-26 | $7.05 | $7.05 | 641,700 | — | — |
| 2001-07-25 | $6.89 | $6.89 | 1,984,500 | — | — |
| 2001-07-24 | $7.05 | $7.05 | 1,240,500 | — | — |
| 2001-07-23 | $7.38 | $7.38 | 1,175,400 | — | — |
| 2001-07-20 | $7.32 | $7.32 | 617,100 | — | — |
| 2001-07-19 | $7.40 | $7.40 | 1,946,700 | — | — |
| 2001-07-18 | $7.45 | $7.45 | 2,189,400 | — | — |
| 2001-07-17 | $7.25 | $7.25 | 2,443,500 | — | — |
| 2001-07-16 | $7.23 | $7.23 | 2,228,700 | — | — |
| 2001-07-13 | $6.99 | $6.99 | 827,700 | — | — |
| 2001-07-12 | $7.05 | $7.05 | 831,600 | — | — |
| 2001-07-11 | $7.04 | $7.04 | 1,333,200 | — | — |
| 2001-07-10 | $7.08 | $7.08 | 2,435,100 | — | — |
| 2001-07-09 | $6.97 | $6.97 | 1,409,700 | — | — |
| 2001-07-06 | $6.80 | $6.80 | 1,320,900 | — | — |
| 2001-07-05 | $6.97 | $6.97 | 911,700 | — | — |
| 2001-07-03 | $7.00 | $7.00 | 887,400 | — | — |
| 2001-07-02 | $6.77 | $6.77 | 3,264,300 | — | — |
| 2001-06-29 | $6.78 | $6.78 | 6,138,300 | — | — |
| 2001-06-28 | $6.55 | $6.55 | 1,711,200 | — | — |
| 2001-06-27 | $6.35 | $6.35 | 790,200 | — | — |
| 2001-06-26 | $6.20 | $6.20 | 1,658,400 | — | — |
| 2001-06-25 | $6.27 | $6.27 | 1,063,200 | — | — |
| 2001-06-22 | $6.30 | $6.30 | 1,678,800 | — | — |
| 2001-06-21 | $6.28 | $6.28 | 462,600 | — | — |
| 2001-06-20 | $6.33 | $6.33 | 649,200 | — | — |
| 2001-06-19 | $6.30 | $6.30 | 1,580,700 | — | — |
| 2001-06-18 | $6.08 | $6.08 | 648,300 | — | — |
| 2001-06-15 | $6.09 | $6.09 | 699,600 | — | — |
| 2001-06-14 | $6.02 | $6.02 | 912,000 | — | — |
| 2001-06-13 | $6.15 | $6.15 | 672,900 | — | — |
| 2001-06-12 | $6.08 | $6.08 | 535,200 | — | — |
| 2001-06-11 | $6.10 | $6.10 | 1,359,900 | — | — |
| 2001-06-08 | $6.27 | $6.27 | 196,500 | — | — |
| 2001-06-07 | $6.27 | $6.27 | 690,000 | — | — |
| 2001-06-06 | $6.38 | $6.38 | 873,000 | — | — |
| 2001-06-05 | $6.41 | $6.41 | 720,300 | — | — |
| 2001-06-04 | $6.38 | $6.38 | 676,800 | — | — |
| 2001-06-01 | $6.38 | $6.38 | 620,100 | — | — |
| 2001-05-31 | $6.30 | $6.30 | 712,800 | — | — |
| 2001-05-30 | $6.23 | $6.23 | 849,600 | — | — |
| 2001-05-29 | $6.07 | $6.07 | 771,600 | — | — |
| 2001-05-25 | $6.08 | $6.08 | 558,900 | — | — |
| 2001-05-24 | $6.20 | $6.20 | 1,308,300 | — | — |
| 2001-05-23 | $6.20 | $6.20 | 1,437,000 | — | — |
| 2001-05-22 | $6.05 | $6.05 | 2,587,500 | — | — |
| 2001-05-21 | $6.16 | $6.16 | 2,040,900 | — | — |
| 2001-05-18 | $6.53 | $6.53 | 1,286,400 | — | — |
| 2001-05-17 | $6.45 | $6.45 | 1,566,900 | — | — |
| 2001-05-16 | $6.30 | $6.30 | 2,229,300 | — | — |
| 2001-05-15 | $6.23 | $6.23 | 1,630,800 | — | — |
| 2001-05-14 | $6.21 | $6.21 | 1,481,100 | — | — |
| 2001-05-11 | $6.26 | $6.26 | 1,519,800 | — | — |
| 2001-05-10 | $6.47 | $6.47 | 3,708,600 | — | — |
| 2001-05-09 | $6.71 | $6.71 | 2,500,200 | — | — |
| 2001-05-08 | $6.56 | $6.56 | 6,271,200 | — | — |
| 2001-05-07 | $6.38 | $6.38 | 7,278,900 | — | — |
| 2001-05-04 | $5.87 | $5.87 | 1,258,500 | — | — |
| 2001-05-03 | $5.85 | $5.85 | 558,000 | — | — |
| 2001-05-02 | $5.93 | $5.93 | 1,037,100 | — | — |
| 2001-05-01 | $5.85 | $5.85 | 1,378,500 | — | — |
| 2001-04-30 | $5.87 | $5.87 | 1,229,400 | — | — |
| 2001-04-27 | $5.82 | $5.82 | 2,675,400 | — | — |
| 2001-04-26 | $5.69 | $5.69 | 2,404,200 | — | — |
| 2001-04-25 | $5.49 | $5.49 | 4,554,300 | — | — |
| 2001-04-24 | $5.43 | $5.43 | 3,777,600 | — | — |
| 2001-04-23 | $5.41 | $5.41 | 1,427,700 | — | — |
| 2001-04-20 | $5.41 | $5.41 | 1,474,800 | — | — |
| 2001-04-19 | $5.52 | $5.52 | 557,400 | — | — |
| 2001-04-18 | $5.50 | $5.50 | 1,156,800 | — | — |
| 2001-04-17 | $5.54 | $5.54 | 1,272,600 | — | — |
| 2001-04-16 | $5.53 | $5.53 | 1,362,900 | — | — |
| 2001-04-12 | $5.53 | $5.53 | 791,700 | — | — |
| 2001-04-11 | $5.58 | $5.58 | 1,146,000 | — | — |
| 2001-04-10 | $5.53 | $5.53 | 1,599,600 | — | — |
| 2001-04-09 | $5.61 | $5.61 | 1,056,300 | — | — |
| 2001-04-06 | $5.50 | $5.50 | 667,500 | — | — |
| 2001-04-05 | $5.64 | $5.64 | 1,648,200 | — | — |
| 2001-04-04 | $5.39 | $5.39 | 608,400 | — | — |
| 2001-04-03 | $5.47 | $5.47 | 504,300 | — | — |
| 2001-04-02 | $5.58 | $5.58 | 1,528,500 | — | — |
| 2001-03-30 | $5.66 | $5.66 | 1,839,600 | — | — |
| 2001-03-29 | $5.58 | $5.58 | 1,600,800 | — | — |
| 2001-03-28 | $5.40 | $5.40 | 750,600 | — | — |
| 2001-03-27 | $5.47 | $5.47 | 807,900 | — | — |
| 2001-03-26 | $5.48 | $5.48 | 950,400 | — | — |
| 2001-03-23 | $5.34 | $5.34 | 1,296,000 | — | — |
| 2001-03-22 | $5.13 | $5.13 | 2,500,800 | — | — |
| 2001-03-21 | $5.33 | $5.33 | 1,105,800 | — | — |
| 2001-03-20 | $5.28 | $5.28 | 840,600 | — | — |
| 2001-03-19 | $5.25 | $5.25 | 893,400 | — | — |
| 2001-03-16 | $5.33 | $5.33 | 900,300 | — | — |
| 2001-03-15 | $5.60 | $5.60 | 654,000 | — | — |
| 2001-03-14 | $5.56 | $5.56 | 521,400 | — | — |
| 2001-03-13 | $5.56 | $5.56 | 952,800 | — | — |
| 2001-03-12 | $5.50 | $5.50 | 705,000 | — | — |
| 2001-03-09 | $5.60 | $5.60 | 722,400 | — | — |
| 2001-03-08 | $5.67 | $5.67 | 582,900 | — | — |
| 2001-03-07 | $5.67 | $5.67 | 770,400 | — | — |
| 2001-03-06 | $5.74 | $5.74 | 1,488,000 | — | — |
| 2001-03-05 | $5.76 | $5.76 | 1,311,900 | — | — |
| 2001-03-02 | $5.77 | $5.77 | 1,711,500 | — | — |
| 2001-03-01 | $5.89 | $5.89 | 1,501,800 | — | — |
| 2001-02-28 | $5.86 | $5.86 | 2,024,400 | — | — |
| 2001-02-27 | $5.82 | $5.82 | 3,972,000 | — | — |
| 2001-02-26 | $5.64 | $5.64 | 1,151,700 | — | — |
| 2001-02-23 | $5.32 | $5.32 | 1,843,200 | — | — |
| 2001-02-22 | $5.31 | $5.31 | 1,239,300 | — | — |
| 2001-02-21 | $5.10 | $5.10 | 1,076,700 | — | — |
| 2001-02-20 | $5.20 | $5.20 | 1,183,800 | — | — |
| 2001-02-16 | $5.27 | $5.27 | 1,413,000 | — | — |
| 2001-02-15 | $5.04 | $5.04 | 1,534,500 | — | — |
| 2001-02-14 | $5.02 | $5.02 | 931,500 | — | — |
| 2001-02-13 | $5.13 | $5.13 | 3,630,900 | — | — |
| 2001-02-12 | $4.87 | $4.87 | 5,065,500 | — | — |
| 2001-02-09 | $5.02 | $5.02 | 3,960,900 | — | — |
| 2001-02-08 | $5.30 | $5.30 | 2,341,800 | — | — |
| 2001-02-07 | $5.42 | $5.42 | 1,267,800 | — | — |
| 2001-02-06 | $5.40 | $5.40 | 2,192,700 | — | — |
| 2001-02-05 | $5.17 | $5.17 | 13,317,300 | — | — |
| 2001-02-02 | $6.25 | $6.25 | 1,887,900 | — | — |
| 2001-02-01 | $6.49 | $6.49 | 1,057,800 | — | — |
| 2001-01-31 | $6.52 | $6.52 | 3,382,800 | — | — |
| 2001-01-30 | $6.07 | $6.07 | 1,866,300 | — | — |
| 2001-01-29 | $6.25 | $6.25 | 2,906,400 | — | — |
| 2001-01-26 | $5.77 | $5.77 | 1,124,100 | — | — |
| 2001-01-25 | $5.69 | $5.69 | 501,900 | — | — |
| 2001-01-24 | $5.73 | $5.73 | 900,300 | — | — |
| 2001-01-23 | $5.65 | $5.65 | 980,100 | — | — |
| 2001-01-22 | $5.58 | $5.58 | 1,475,700 | — | — |
| 2001-01-19 | $5.35 | $5.35 | 3,578,400 | — | — |
| 2001-01-18 | $5.58 | $5.58 | 2,789,700 | — | — |
| 2001-01-17 | $6.17 | $6.17 | 2,852,400 | — | — |
| 2001-01-16 | $6.21 | $6.21 | 3,185,700 | — | — |
| 2001-01-12 | $6.00 | $6.00 | 1,296,300 | — | — |
| 2001-01-11 | $6.10 | $6.10 | 2,042,700 | — | — |
| 2001-01-10 | $5.92 | $5.92 | 2,031,900 | — | — |
| 2001-01-09 | $5.79 | $5.79 | 3,354,600 | — | — |
| 2001-01-08 | $5.60 | $5.60 | 1,640,100 | — | — |
| 2001-01-05 | $5.60 | $5.60 | 2,079,600 | — | — |
| 2001-01-04 | $5.56 | $5.56 | 3,093,600 | — | — |
| 2001-01-03 | $5.88 | $5.88 | 5,533,500 | — | — |
| 2001-01-02 | $5.35 | $5.35 | 2,508,300 | — | — |