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
- 1993-02-25 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 | $7.80 | $13.39 | 127,200 | — | — |
| 2001-12-28 | $7.86 | $13.49 | 91,600 | — | — |
| 2001-12-27 | $7.84 | $13.45 | 261,600 | — | — |
| 2001-12-26 | $7.79 | $13.37 | 778,000 | — | — |
| 2001-12-24 | $7.91 | $13.38 | 189,600 | — | — |
| 2001-12-21 | $7.88 | $13.32 | 427,600 | — | — |
| 2001-12-20 | $7.83 | $13.25 | 150,800 | — | — |
| 2001-12-19 | $7.86 | $13.30 | 121,200 | — | — |
| 2001-12-18 | $7.89 | $13.34 | 98,000 | — | — |
| 2001-12-17 | $7.84 | $13.26 | 150,800 | — | — |
| 2001-12-14 | $7.66 | $12.96 | 519,600 | — | — |
| 2001-12-13 | $7.66 | $12.95 | 151,600 | — | — |
| 2001-12-12 | $7.71 | $13.04 | 74,000 | — | — |
| 2001-12-11 | $7.75 | $13.11 | 58,400 | — | — |
| 2001-12-10 | $7.75 | $13.11 | 75,200 | — | — |
| 2001-12-07 | $7.80 | $13.20 | 63,200 | — | — |
| 2001-12-06 | $7.81 | $13.21 | 59,600 | — | — |
| 2001-12-05 | $7.77 | $13.14 | 72,800 | — | — |
| 2001-12-04 | $7.69 | $13.00 | 111,200 | — | — |
| 2001-12-03 | $7.61 | $12.88 | 232,400 | — | — |
| 2001-11-30 | $7.66 | $12.96 | 127,600 | — | — |
| 2001-11-29 | $7.80 | $13.19 | 51,600 | — | — |
| 2001-11-28 | $7.66 | $12.96 | 57,600 | — | — |
| 2001-11-27 | $7.71 | $13.04 | 62,400 | — | — |
| 2001-11-26 | $7.70 | $13.02 | 70,000 | — | — |
| 2001-11-23 | $7.71 | $13.05 | 48,400 | — | — |
| 2001-11-21 | $7.64 | $12.92 | 97,600 | — | — |
| 2001-11-20 | $7.56 | $12.79 | 251,200 | — | — |
| 2001-11-19 | $7.58 | $12.83 | 545,200 | — | — |
| 2001-11-16 | $7.54 | $12.75 | 421,200 | — | — |
| 2001-11-15 | $7.50 | $12.69 | 173,600 | — | — |
| 2001-11-14 | $7.53 | $12.73 | 144,800 | — | — |
| 2001-11-13 | $7.51 | $12.70 | 554,000 | — | — |
| 2001-11-12 | $7.60 | $12.85 | 124,000 | — | — |
| 2001-11-09 | $7.62 | $12.89 | 84,800 | — | — |
| 2001-11-08 | $7.61 | $12.88 | 166,400 | — | — |
| 2001-11-07 | $7.58 | $12.81 | 83,200 | — | — |
| 2001-11-06 | $7.61 | $12.88 | 246,800 | — | — |
| 2001-11-05 | $7.58 | $12.81 | 152,400 | — | — |
| 2001-11-02 | $7.60 | $12.86 | 348,000 | — | — |
| 2001-11-01 | $7.64 | $12.91 | 187,600 | — | — |
| 2001-10-31 | $7.64 | $12.92 | 310,000 | — | — |
| 2001-10-30 | $7.67 | $12.97 | 155,200 | — | — |
| 2001-10-29 | $7.68 | $12.99 | 148,400 | — | — |
| 2001-10-26 | $7.70 | $13.02 | 154,800 | — | — |
| 2001-10-25 | $7.89 | $13.34 | 203,600 | — | — |
| 2001-10-24 | $7.76 | $13.12 | 486,400 | — | — |
| 2001-10-23 | $7.50 | $12.69 | 200,000 | — | — |
| 2001-10-22 | $7.63 | $12.90 | 64,800 | — | — |
| 2001-10-19 | $7.64 | $12.91 | 131,600 | — | — |
| 2001-10-18 | $7.69 | $13.00 | 65,600 | — | — |
| 2001-10-17 | $7.68 | $12.99 | 93,200 | — | — |
| 2001-10-16 | $7.74 | $13.08 | 69,200 | — | — |
| 2001-10-15 | $7.73 | $13.07 | 148,000 | — | — |
| 2001-10-12 | $7.63 | $12.91 | 217,600 | — | — |
| 2001-10-11 | $7.65 | $12.94 | 156,400 | — | — |
| 2001-10-10 | $7.73 | $13.07 | 54,800 | — | — |
| 2001-10-09 | $7.68 | $12.98 | 74,000 | — | — |
| 2001-10-08 | $7.64 | $12.92 | 117,200 | — | — |
| 2001-10-05 | $7.66 | $12.96 | 90,000 | — | — |
| 2001-10-04 | $7.75 | $13.11 | 217,600 | — | — |
| 2001-10-03 | $7.70 | $13.02 | 362,000 | — | — |
| 2001-10-02 | $7.60 | $12.85 | 122,400 | — | — |
| 2001-10-01 | $7.53 | $12.74 | 94,400 | — | — |
| 2001-09-28 | $7.61 | $12.86 | 118,800 | — | — |
| 2001-09-27 | $7.49 | $12.66 | 111,200 | — | — |
| 2001-09-26 | $7.49 | $12.67 | 545,200 | — | — |
| 2001-09-25 | $7.51 | $12.52 | 96,800 | — | — |
| 2001-09-24 | $7.41 | $12.35 | 186,400 | — | — |
| 2001-09-21 | $7.34 | $12.23 | 271,600 | — | — |
| 2001-09-20 | $7.31 | $12.18 | 168,400 | — | — |
| 2001-09-19 | $7.33 | $12.21 | 246,400 | — | — |
| 2001-09-18 | $7.28 | $12.12 | 298,000 | — | — |
| 2001-09-17 | $7.11 | $11.85 | 164,000 | — | — |
| 2001-09-10 | $7.14 | $11.89 | 670,800 | — | — |
| 2001-09-07 | $7.13 | $11.87 | 43,200 | — | — |
| 2001-09-06 | $7.26 | $12.09 | 86,400 | — | — |
| 2001-09-05 | $7.33 | $12.22 | 80,400 | — | — |
| 2001-09-04 | $7.29 | $12.14 | 70,800 | — | — |
| 2001-08-31 | $7.31 | $12.19 | 267,600 | — | — |
| 2001-08-30 | $7.34 | $12.23 | 384,400 | — | — |
| 2001-08-29 | $7.42 | $12.36 | 151,200 | — | — |
| 2001-08-28 | $7.47 | $12.44 | 118,800 | — | — |
| 2001-08-27 | $7.50 | $12.50 | 85,600 | — | — |
| 2001-08-24 | $7.48 | $12.46 | 67,200 | — | — |
| 2001-08-23 | $7.49 | $12.47 | 60,400 | — | — |
| 2001-08-22 | $7.49 | $12.47 | 118,000 | — | — |
| 2001-08-21 | $7.51 | $12.52 | 183,600 | — | — |
| 2001-08-20 | $7.50 | $12.50 | 92,000 | — | — |
| 2001-08-17 | $7.42 | $12.36 | 82,800 | — | — |
| 2001-08-16 | $7.40 | $12.33 | 142,000 | — | — |
| 2001-08-15 | $7.31 | $12.19 | 135,600 | — | — |
| 2001-08-14 | $7.20 | $12.00 | 100,800 | — | — |
| 2001-08-13 | $7.18 | $11.96 | 74,000 | — | — |
| 2001-08-10 | $7.17 | $11.94 | 385,200 | — | — |
| 2001-08-09 | $7.08 | $11.80 | 322,000 | — | — |
| 2001-08-08 | $7.09 | $11.81 | 210,800 | — | — |
| 2001-08-07 | $7.10 | $11.84 | 60,000 | — | — |
| 2001-08-06 | $7.11 | $11.85 | 113,200 | — | — |
| 2001-08-03 | $7.11 | $11.85 | 177,200 | — | — |
| 2001-08-02 | $7.11 | $11.84 | 56,000 | — | — |
| 2001-08-01 | $7.12 | $11.86 | 97,600 | — | — |
| 2001-07-31 | $7.11 | $11.84 | 64,000 | — | — |
| 2001-07-30 | $7.10 | $11.83 | 87,200 | — | — |
| 2001-07-27 | $7.18 | $11.96 | 111,200 | — | — |
| 2001-07-26 | $7.22 | $12.03 | 70,400 | — | — |
| 2001-07-25 | $7.22 | $12.03 | 161,200 | — | — |
| 2001-07-24 | $7.17 | $11.95 | 69,600 | — | — |
| 2001-07-23 | $7.12 | $11.86 | 65,200 | — | — |
| 2001-07-20 | $7.18 | $11.96 | 48,400 | — | — |
| 2001-07-19 | $7.16 | $11.94 | 66,800 | — | — |
| 2001-07-18 | $7.15 | $11.91 | 210,000 | — | — |
| 2001-07-17 | $7.17 | $11.95 | 153,600 | — | — |
| 2001-07-16 | $7.08 | $11.80 | 76,400 | — | — |
| 2001-07-13 | $7.06 | $11.76 | 115,200 | — | — |
| 2001-07-12 | $7.05 | $11.75 | 101,200 | — | — |
| 2001-07-11 | $7.01 | $11.69 | 239,600 | — | — |
| 2001-07-10 | $7.07 | $11.78 | 86,000 | — | — |
| 2001-07-09 | $7.06 | $11.77 | 244,400 | — | — |
| 2001-07-06 | $7.07 | $11.78 | 81,600 | — | — |
| 2001-07-05 | $7.09 | $11.81 | 143,600 | — | — |
| 2001-07-03 | $7.13 | $11.87 | 84,000 | — | — |
| 2001-07-02 | $7.15 | $11.91 | 198,400 | — | — |
| 2001-06-29 | $7.03 | $11.71 | 389,600 | — | — |
| 2001-06-28 | $7.05 | $11.74 | 66,800 | — | — |
| 2001-06-27 | $6.98 | $11.63 | 70,000 | — | — |
| 2001-06-26 | $7.05 | $11.55 | 73,200 | — | — |
| 2001-06-25 | $7.00 | $11.48 | 252,800 | — | — |
| 2001-06-22 | $7.04 | $11.54 | 89,200 | — | — |
| 2001-06-21 | $7.05 | $11.55 | 63,600 | — | — |
| 2001-06-20 | $7.05 | $11.56 | 830,400 | — | — |
| 2001-06-19 | $7.00 | $11.48 | 173,600 | — | — |
| 2001-06-18 | $6.91 | $11.34 | 190,000 | — | — |
| 2001-06-15 | $6.88 | $11.28 | 165,600 | — | — |
| 2001-06-14 | $6.89 | $11.30 | 20,800 | — | — |
| 2001-06-13 | $6.93 | $11.36 | 138,400 | — | — |
| 2001-06-12 | $6.85 | $11.23 | 125,200 | — | — |
| 2001-06-11 | $6.86 | $11.25 | 115,600 | — | — |
| 2001-06-08 | $6.82 | $11.18 | 214,400 | — | — |
| 2001-06-07 | $6.76 | $11.09 | 429,600 | — | — |
| 2001-06-06 | $6.79 | $11.13 | 83,600 | — | — |
| 2001-06-05 | $6.80 | $11.15 | 154,000 | — | — |
| 2001-06-04 | $6.71 | $11.00 | 158,800 | — | — |
| 2001-06-01 | $6.75 | $11.07 | 228,800 | — | — |
| 2001-05-31 | $6.79 | $11.13 | 215,600 | — | — |
| 2001-05-30 | $6.81 | $11.17 | 256,800 | — | — |
| 2001-05-29 | $6.80 | $11.15 | 159,600 | — | — |
| 2001-05-25 | $6.85 | $11.23 | 253,200 | — | — |
| 2001-05-24 | $6.82 | $11.18 | 147,200 | — | — |
| 2001-05-23 | $6.83 | $11.19 | 210,400 | — | — |
| 2001-05-22 | $6.89 | $11.30 | 93,600 | — | — |
| 2001-05-21 | $6.81 | $11.16 | 81,600 | — | — |
| 2001-05-18 | $6.79 | $11.13 | 113,600 | — | — |
| 2001-05-17 | $6.82 | $11.18 | 77,200 | — | — |
| 2001-05-16 | $6.78 | $11.11 | 127,200 | — | — |
| 2001-05-15 | $6.81 | $11.16 | 137,600 | — | — |
| 2001-05-14 | $6.77 | $11.10 | 168,000 | — | — |
| 2001-05-11 | $6.75 | $11.07 | 106,400 | — | — |
| 2001-05-10 | $6.75 | $11.07 | 121,600 | — | — |
| 2001-05-09 | $6.69 | $10.97 | 473,200 | — | — |
| 2001-05-08 | $6.75 | $11.07 | 149,600 | — | — |
| 2001-05-07 | $6.64 | $10.89 | 137,200 | — | — |
| 2001-05-04 | $6.71 | $11.01 | 194,400 | — | — |
| 2001-05-03 | $6.73 | $11.03 | 48,400 | — | — |
| 2001-05-02 | $6.73 | $11.03 | 116,000 | — | — |
| 2001-05-01 | $6.76 | $11.09 | 74,800 | — | — |
| 2001-04-30 | $6.70 | $10.99 | 208,000 | — | — |
| 2001-04-27 | $6.79 | $11.13 | 131,200 | — | — |
| 2001-04-26 | $6.78 | $11.11 | 113,200 | — | — |
| 2001-04-25 | $6.79 | $11.13 | 270,400 | — | — |
| 2001-04-24 | $6.76 | $11.09 | 85,200 | — | — |
| 2001-04-23 | $6.82 | $11.19 | 57,200 | — | — |
| 2001-04-20 | $6.79 | $11.13 | 44,400 | — | — |
| 2001-04-19 | $6.80 | $11.15 | 111,200 | — | — |
| 2001-04-18 | $6.78 | $11.12 | 96,400 | — | — |
| 2001-04-17 | $6.69 | $10.98 | 83,200 | — | — |
| 2001-04-16 | $6.71 | $11.01 | 90,400 | — | — |
| 2001-04-12 | $6.71 | $11.01 | 65,200 | — | — |
| 2001-04-11 | $6.62 | $10.86 | 180,000 | — | — |
| 2001-04-10 | $6.79 | $11.13 | 147,600 | — | — |
| 2001-04-09 | $6.70 | $10.99 | 48,000 | — | — |
| 2001-04-06 | $6.68 | $10.96 | 90,800 | — | — |
| 2001-04-05 | $6.75 | $11.07 | 146,400 | — | — |
| 2001-04-04 | $6.72 | $11.03 | 125,200 | — | — |
| 2001-04-03 | $6.75 | $11.07 | 146,000 | — | — |
| 2001-04-02 | $6.83 | $11.19 | 88,400 | — | — |
| 2001-03-30 | $6.75 | $11.07 | 109,600 | — | — |
| 2001-03-29 | $6.71 | $11.01 | 98,000 | — | — |
| 2001-03-28 | $6.71 | $11.00 | 97,200 | — | — |
| 2001-03-27 | $6.93 | $11.17 | 212,000 | — | — |
| 2001-03-26 | $6.90 | $11.13 | 359,600 | — | — |
| 2001-03-23 | $6.56 | $10.59 | 118,800 | — | — |
| 2001-03-22 | $6.47 | $10.44 | 202,800 | — | — |
| 2001-03-21 | $6.59 | $10.64 | 85,200 | — | — |
| 2001-03-20 | $6.65 | $10.72 | 131,600 | — | — |
| 2001-03-19 | $6.79 | $10.95 | 63,200 | — | — |
| 2001-03-16 | $6.76 | $10.91 | 101,600 | — | — |
| 2001-03-15 | $6.79 | $10.96 | 47,600 | — | — |
| 2001-03-14 | $6.85 | $11.05 | 68,000 | — | — |
| 2001-03-13 | $6.88 | $11.09 | 191,600 | — | — |
| 2001-03-12 | $6.89 | $11.11 | 118,000 | — | — |
| 2001-03-09 | $6.88 | $11.10 | 182,400 | — | — |
| 2001-03-08 | $6.90 | $11.13 | 67,600 | — | — |
| 2001-03-07 | $6.96 | $11.24 | 105,600 | — | — |
| 2001-03-06 | $6.93 | $11.18 | 43,600 | — | — |
| 2001-03-05 | $6.95 | $11.21 | 37,600 | — | — |
| 2001-03-02 | $6.99 | $11.27 | 49,600 | — | — |
| 2001-03-01 | $7.00 | $11.30 | 295,600 | — | — |
| 2001-02-28 | $6.90 | $11.13 | 73,200 | — | — |
| 2001-02-27 | $6.82 | $11.00 | 51,600 | — | — |
| 2001-02-26 | $6.79 | $10.95 | 99,200 | — | — |
| 2001-02-23 | $6.86 | $11.06 | 75,600 | — | — |
| 2001-02-22 | $6.84 | $11.04 | 243,200 | — | — |
| 2001-02-21 | $6.91 | $11.15 | 68,400 | — | — |
| 2001-02-20 | $6.83 | $11.01 | 95,200 | — | — |
| 2001-02-16 | $6.84 | $11.04 | 65,200 | — | — |
| 2001-02-15 | $6.86 | $11.06 | 32,400 | — | — |
| 2001-02-14 | $6.83 | $11.02 | 52,400 | — | — |
| 2001-02-13 | $6.79 | $10.95 | 60,800 | — | — |
| 2001-02-12 | $6.88 | $11.11 | 68,400 | — | — |
| 2001-02-09 | $6.80 | $10.97 | 118,000 | — | — |
| 2001-02-08 | $6.85 | $11.05 | 40,000 | — | — |
| 2001-02-07 | $6.92 | $11.17 | 196,400 | — | — |
| 2001-02-06 | $6.91 | $11.15 | 40,000 | — | — |
| 2001-02-05 | $6.89 | $11.11 | 43,200 | — | — |
| 2001-02-02 | $6.88 | $11.11 | 42,800 | — | — |
| 2001-02-01 | $6.91 | $11.15 | 116,000 | — | — |
| 2001-01-31 | $6.89 | $11.12 | 297,600 | — | — |
| 2001-01-30 | $6.81 | $10.99 | 95,200 | — | — |
| 2001-01-29 | $6.87 | $11.08 | 422,000 | — | — |
| 2001-01-26 | $6.83 | $11.02 | 57,600 | — | — |
| 2001-01-25 | $6.83 | $11.02 | 1,250,400 | — | — |
| 2001-01-24 | $6.88 | $11.09 | 102,400 | — | — |
| 2001-01-23 | $6.89 | $11.12 | 62,000 | — | — |
| 2001-01-22 | $6.86 | $11.07 | 30,800 | — | — |
| 2001-01-19 | $6.81 | $10.99 | 181,200 | — | — |
| 2001-01-18 | $6.84 | $11.04 | 38,800 | — | — |
| 2001-01-17 | $6.91 | $11.14 | 98,800 | — | — |
| 2001-01-16 | $6.88 | $11.09 | 81,600 | — | — |
| 2001-01-12 | $6.88 | $11.09 | 170,000 | — | — |
| 2001-01-11 | $6.88 | $11.09 | 89,600 | — | — |
| 2001-01-10 | $6.88 | $11.09 | 514,400 | — | — |
| 2001-01-09 | $6.92 | $11.17 | 43,600 | — | — |
| 2001-01-08 | $6.94 | $11.20 | 126,400 | — | — |
| 2001-01-05 | $6.98 | $11.27 | 403,200 | — | — |
| 2001-01-04 | $7.16 | $11.55 | 51,600 | — | — |
| 2001-01-03 | $7.19 | $11.60 | 166,000 | — | — |
| 2001-01-02 | $6.95 | $11.22 | 79,200 | — | — |