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
- 1998-10-28 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 | $7.86 | $10.97 | 106,300 | — | — |
| 2001-12-28 | $7.80 | $10.88 | 103,600 | — | — |
| 2001-12-27 | $7.89 | $11.01 | 122,700 | — | — |
| 2001-12-26 | $7.83 | $10.85 | 61,400 | — | — |
| 2001-12-24 | $7.75 | $10.74 | 47,200 | — | — |
| 2001-12-21 | $7.79 | $10.80 | 63,900 | — | — |
| 2001-12-20 | $7.75 | $10.74 | 85,800 | — | — |
| 2001-12-19 | $7.71 | $10.69 | 69,500 | — | — |
| 2001-12-18 | $7.70 | $10.67 | 62,700 | — | — |
| 2001-12-17 | $7.70 | $10.67 | 73,300 | — | — |
| 2001-12-14 | $7.71 | $10.69 | 95,600 | — | — |
| 2001-12-13 | $7.84 | $10.87 | 66,200 | — | — |
| 2001-12-12 | $7.84 | $10.87 | 47,800 | — | — |
| 2001-12-11 | $7.76 | $10.76 | 51,000 | — | — |
| 2001-12-10 | $7.89 | $10.94 | 62,500 | — | — |
| 2001-12-07 | $7.91 | $10.89 | 57,300 | — | — |
| 2001-12-06 | $7.83 | $10.78 | 52,700 | — | — |
| 2001-12-05 | $7.79 | $10.73 | 98,900 | — | — |
| 2001-12-04 | $7.72 | $10.63 | 67,000 | — | — |
| 2001-12-03 | $7.80 | $10.74 | 71,600 | — | — |
| 2001-11-30 | $7.75 | $10.67 | 66,700 | — | — |
| 2001-11-29 | $7.69 | $10.59 | 50,900 | — | — |
| 2001-11-28 | $7.62 | $10.49 | 49,900 | — | — |
| 2001-11-27 | $7.74 | $10.66 | 112,800 | — | — |
| 2001-11-26 | $7.60 | $10.47 | 216,700 | — | — |
| 2001-11-23 | $7.55 | $10.40 | 24,400 | — | — |
| 2001-11-21 | $7.55 | $10.40 | 84,400 | — | — |
| 2001-11-20 | $7.60 | $10.47 | 57,800 | — | — |
| 2001-11-19 | $7.60 | $10.47 | 70,300 | — | — |
| 2001-11-16 | $7.56 | $10.41 | 84,700 | — | — |
| 2001-11-15 | $7.74 | $10.66 | 96,100 | — | — |
| 2001-11-14 | $7.61 | $10.48 | 82,100 | — | — |
| 2001-11-13 | $7.69 | $10.59 | 95,900 | — | — |
| 2001-11-12 | $7.68 | $10.58 | 43,100 | — | — |
| 2001-11-09 | $7.71 | $10.62 | 31,000 | — | — |
| 2001-11-08 | $7.70 | $10.60 | 60,000 | — | — |
| 2001-11-07 | $7.60 | $10.47 | 61,500 | — | — |
| 2001-11-06 | $7.59 | $10.38 | 68,700 | — | — |
| 2001-11-05 | $7.72 | $10.55 | 52,900 | — | — |
| 2001-11-02 | $7.68 | $10.50 | 82,400 | — | — |
| 2001-11-01 | $7.68 | $10.50 | 54,100 | — | — |
| 2001-10-31 | $7.55 | $10.32 | 48,000 | — | — |
| 2001-10-30 | $7.55 | $10.32 | 67,700 | — | — |
| 2001-10-29 | $7.67 | $10.49 | 47,700 | — | — |
| 2001-10-26 | $7.60 | $10.39 | 57,700 | — | — |
| 2001-10-25 | $7.70 | $10.53 | 66,900 | — | — |
| 2001-10-24 | $7.66 | $10.47 | 49,800 | — | — |
| 2001-10-23 | $7.61 | $10.40 | 73,500 | — | — |
| 2001-10-22 | $7.65 | $10.46 | 40,400 | — | — |
| 2001-10-19 | $7.64 | $10.44 | 32,700 | — | — |
| 2001-10-18 | $7.65 | $10.46 | 67,100 | — | — |
| 2001-10-17 | $7.57 | $10.35 | 112,100 | — | — |
| 2001-10-16 | $7.60 | $10.39 | 43,100 | — | — |
| 2001-10-15 | $7.50 | $10.25 | 67,100 | — | — |
| 2001-10-12 | $7.75 | $10.59 | 58,800 | — | — |
| 2001-10-11 | $7.83 | $10.70 | 33,600 | — | — |
| 2001-10-10 | $7.90 | $10.80 | 55,600 | — | — |
| 2001-10-09 | $7.90 | $10.80 | 51,500 | — | — |
| 2001-10-08 | $7.95 | $10.87 | 44,600 | — | — |
| 2001-10-05 | $7.83 | $10.70 | 56,100 | — | — |
| 2001-10-04 | $7.85 | $10.66 | 81,100 | — | — |
| 2001-10-03 | $7.90 | $10.73 | 63,000 | — | — |
| 2001-10-02 | $7.97 | $10.82 | 89,300 | — | — |
| 2001-10-01 | $8.10 | $11.00 | 44,700 | — | — |
| 2001-09-28 | $8.40 | $11.41 | 81,400 | — | — |
| 2001-09-27 | $8.35 | $11.34 | 59,400 | — | — |
| 2001-09-26 | $8.26 | $11.22 | 70,000 | — | — |
| 2001-09-25 | $8.22 | $11.16 | 127,000 | — | — |
| 2001-09-24 | $7.95 | $10.79 | 133,500 | — | — |
| 2001-09-21 | $7.47 | $10.14 | 159,500 | — | — |
| 2001-09-20 | $7.07 | $9.60 | 197,700 | — | — |
| 2001-09-19 | $7.85 | $10.66 | 113,300 | — | — |
| 2001-09-18 | $8.25 | $11.20 | 55,900 | — | — |
| 2001-09-17 | $8.22 | $11.16 | 77,300 | — | — |
| 2001-09-10 | $8.78 | $11.92 | 38,300 | — | — |
| 2001-09-07 | $8.74 | $11.87 | 52,300 | — | — |
| 2001-09-06 | $8.81 | $11.96 | 37,400 | — | — |
| 2001-09-05 | $8.85 | $12.02 | 51,500 | — | — |
| 2001-09-04 | $8.90 | $12.08 | 54,700 | — | — |
| 2001-08-31 | $8.86 | $12.03 | 40,200 | — | — |
| 2001-08-30 | $8.86 | $12.03 | 20,100 | — | — |
| 2001-08-29 | $8.85 | $12.02 | 56,800 | — | — |
| 2001-08-28 | $8.85 | $12.02 | 69,400 | — | — |
| 2001-08-27 | $8.85 | $12.02 | 74,200 | — | — |
| 2001-08-24 | $8.90 | $12.08 | 41,900 | — | — |
| 2001-08-23 | $8.84 | $12.00 | 64,100 | — | — |
| 2001-08-22 | $8.79 | $11.93 | 81,000 | — | — |
| 2001-08-21 | $8.81 | $11.96 | 35,100 | — | — |
| 2001-08-20 | $8.82 | $11.98 | 25,700 | — | — |
| 2001-08-17 | $8.86 | $12.03 | 47,900 | — | — |
| 2001-08-16 | $8.87 | $12.04 | 34,400 | — | — |
| 2001-08-15 | $8.85 | $12.02 | 39,800 | — | — |
| 2001-08-14 | $8.92 | $12.11 | 67,800 | — | — |
| 2001-08-13 | $8.93 | $12.13 | 44,400 | — | — |
| 2001-08-10 | $8.90 | $12.08 | 40,200 | — | — |
| 2001-08-09 | $8.80 | $11.95 | 45,300 | — | — |
| 2001-08-08 | $8.82 | $11.98 | 58,300 | — | — |
| 2001-08-07 | $8.88 | $11.97 | 47,200 | — | — |
| 2001-08-06 | $8.85 | $11.93 | 31,000 | — | — |
| 2001-08-03 | $8.85 | $11.93 | 35,900 | — | — |
| 2001-08-02 | $8.78 | $11.84 | 70,300 | — | — |
| 2001-08-01 | $8.74 | $11.78 | 73,700 | — | — |
| 2001-07-31 | $8.76 | $11.81 | 17,700 | — | — |
| 2001-07-30 | $8.73 | $11.77 | 101,400 | — | — |
| 2001-07-27 | $8.81 | $11.88 | 33,500 | — | — |
| 2001-07-26 | $8.88 | $11.97 | 45,100 | — | — |
| 2001-07-25 | $8.88 | $11.97 | 62,300 | — | — |
| 2001-07-24 | $8.84 | $11.92 | 36,200 | — | — |
| 2001-07-23 | $8.81 | $11.88 | 41,900 | — | — |
| 2001-07-20 | $8.99 | $12.12 | 42,500 | — | — |
| 2001-07-19 | $8.86 | $11.94 | 24,000 | — | — |
| 2001-07-18 | $8.89 | $11.99 | 35,500 | — | — |
| 2001-07-17 | $8.77 | $11.82 | 35,800 | — | — |
| 2001-07-16 | $8.85 | $11.93 | 61,200 | — | — |
| 2001-07-13 | $8.95 | $12.07 | 69,400 | — | — |
| 2001-07-12 | $8.86 | $11.94 | 44,900 | — | — |
| 2001-07-11 | $8.81 | $11.88 | 50,300 | — | — |
| 2001-07-10 | $8.95 | $12.07 | 23,600 | — | — |
| 2001-07-09 | $8.97 | $12.01 | 55,900 | — | — |
| 2001-07-06 | $9.00 | $12.05 | 22,600 | — | — |
| 2001-07-05 | $8.86 | $11.86 | 37,200 | — | — |
| 2001-07-03 | $8.92 | $11.94 | 35,000 | — | — |
| 2001-07-02 | $8.83 | $11.82 | 50,400 | — | — |
| 2001-06-29 | $8.94 | $11.97 | 55,500 | — | — |
| 2001-06-28 | $8.86 | $11.86 | 38,800 | — | — |
| 2001-06-27 | $8.80 | $11.78 | 44,400 | — | — |
| 2001-06-26 | $8.85 | $11.85 | 83,500 | — | — |
| 2001-06-25 | $8.88 | $11.89 | 44,900 | — | — |
| 2001-06-22 | $8.82 | $11.81 | 62,500 | — | — |
| 2001-06-21 | $8.80 | $11.78 | 98,900 | — | — |
| 2001-06-20 | $8.83 | $11.82 | 131,100 | — | — |
| 2001-06-19 | $8.93 | $11.96 | 278,800 | — | — |
| 2001-06-18 | $9.38 | $12.56 | 50,400 | — | — |
| 2001-06-15 | $9.38 | $12.56 | 28,400 | — | — |
| 2001-06-14 | $9.42 | $12.61 | 46,600 | — | — |
| 2001-06-13 | $9.38 | $12.56 | 51,600 | — | — |
| 2001-06-12 | $9.25 | $12.39 | 51,000 | — | — |
| 2001-06-11 | $9.23 | $12.36 | 79,900 | — | — |
| 2001-06-08 | $9.30 | $12.45 | 45,800 | — | — |
| 2001-06-07 | $9.35 | $12.52 | 64,900 | — | — |
| 2001-06-06 | $9.40 | $12.50 | 31,400 | — | — |
| 2001-06-05 | $9.40 | $12.50 | 48,300 | — | — |
| 2001-06-04 | $9.40 | $12.50 | 67,500 | — | — |
| 2001-06-01 | $9.42 | $12.53 | 47,300 | — | — |
| 2001-05-31 | $9.49 | $12.62 | 64,200 | — | — |
| 2001-05-30 | $9.36 | $12.45 | 35,400 | — | — |
| 2001-05-29 | $9.38 | $12.47 | 28,500 | — | — |
| 2001-05-25 | $9.33 | $12.41 | 22,800 | — | — |
| 2001-05-24 | $9.29 | $12.35 | 59,200 | — | — |
| 2001-05-23 | $9.29 | $12.35 | 85,400 | — | — |
| 2001-05-22 | $9.29 | $12.35 | 62,300 | — | — |
| 2001-05-21 | $9.28 | $12.34 | 69,800 | — | — |
| 2001-05-18 | $9.28 | $12.34 | 58,200 | — | — |
| 2001-05-17 | $9.30 | $12.37 | 70,700 | — | — |
| 2001-05-16 | $9.25 | $12.30 | 65,800 | — | — |
| 2001-05-15 | $9.31 | $12.38 | 54,200 | — | — |
| 2001-05-14 | $9.27 | $12.33 | 48,500 | — | — |
| 2001-05-11 | $9.21 | $12.25 | 51,800 | — | — |
| 2001-05-10 | $9.23 | $12.27 | 86,500 | — | — |
| 2001-05-09 | $9.20 | $12.23 | 37,200 | — | — |
| 2001-05-08 | $9.22 | $12.17 | 50,500 | — | — |
| 2001-05-07 | $9.20 | $12.14 | 38,500 | — | — |
| 2001-05-04 | $9.14 | $12.06 | 48,400 | — | — |
| 2001-05-03 | $9.12 | $12.04 | 64,000 | — | — |
| 2001-05-02 | $9.15 | $12.08 | 58,300 | — | — |
| 2001-05-01 | $9.12 | $12.04 | 47,400 | — | — |
| 2001-04-30 | $9.09 | $12.00 | 17,300 | — | — |
| 2001-04-27 | $9.05 | $11.94 | 73,600 | — | — |
| 2001-04-26 | $9.01 | $11.89 | 43,500 | — | — |
| 2001-04-25 | $8.96 | $11.83 | 73,100 | — | — |
| 2001-04-24 | $9.00 | $11.88 | 83,900 | — | — |
| 2001-04-23 | $9.03 | $11.92 | 44,300 | — | — |
| 2001-04-20 | $8.97 | $11.84 | 72,500 | — | — |
| 2001-04-19 | $8.90 | $11.75 | 49,600 | — | — |
| 2001-04-18 | $8.84 | $11.67 | 89,500 | — | — |
| 2001-04-17 | $8.90 | $11.75 | 57,500 | — | — |
| 2001-04-16 | $8.78 | $11.59 | 82,300 | — | — |
| 2001-04-12 | $8.55 | $11.28 | 74,900 | — | — |
| 2001-04-11 | $8.71 | $11.50 | 99,700 | — | — |
| 2001-04-10 | $8.71 | $11.50 | 136,800 | — | — |
| 2001-04-09 | $9.04 | $11.84 | 48,700 | — | — |
| 2001-04-06 | $9.05 | $11.85 | 39,600 | — | — |
| 2001-04-05 | $8.94 | $11.70 | 67,900 | — | — |
| 2001-04-04 | $8.93 | $11.69 | 38,800 | — | — |
| 2001-04-03 | $8.89 | $11.64 | 63,700 | — | — |
| 2001-04-02 | $9.03 | $11.82 | 41,300 | — | — |
| 2001-03-30 | $8.90 | $11.65 | 68,400 | — | — |
| 2001-03-29 | $8.93 | $11.69 | 29,500 | — | — |
| 2001-03-28 | $8.90 | $11.65 | 64,400 | — | — |
| 2001-03-27 | $8.95 | $11.72 | 95,900 | — | — |
| 2001-03-26 | $9.18 | $12.02 | 69,600 | — | — |
| 2001-03-23 | $9.16 | $11.99 | 45,700 | — | — |
| 2001-03-22 | $9.16 | $11.99 | 70,800 | — | — |
| 2001-03-21 | $9.26 | $12.12 | 67,000 | — | — |
| 2001-03-20 | $9.35 | $12.24 | 93,200 | — | — |
| 2001-03-19 | $9.47 | $12.40 | 73,400 | — | — |
| 2001-03-16 | $9.45 | $12.37 | 76,500 | — | — |
| 2001-03-15 | $9.41 | $12.32 | 57,900 | — | — |
| 2001-03-14 | $9.41 | $12.32 | 78,400 | — | — |
| 2001-03-13 | $9.44 | $12.36 | 64,800 | — | — |
| 2001-03-12 | $9.44 | $12.36 | 34,600 | — | — |
| 2001-03-09 | $9.40 | $12.31 | 45,200 | — | — |
| 2001-03-08 | $9.45 | $12.37 | 56,300 | — | — |
| 2001-03-07 | $9.52 | $12.38 | 75,800 | — | — |
| 2001-03-06 | $9.51 | $12.36 | 35,600 | — | — |
| 2001-03-05 | $9.49 | $12.34 | 50,600 | — | — |
| 2001-03-02 | $9.48 | $12.32 | 60,600 | — | — |
| 2001-03-01 | $9.34 | $12.14 | 70,400 | — | — |
| 2001-02-28 | $9.25 | $12.03 | 39,600 | — | — |
| 2001-02-27 | $9.24 | $12.01 | 37,200 | — | — |
| 2001-02-26 | $9.21 | $11.97 | 76,500 | — | — |
| 2001-02-23 | $9.26 | $12.04 | 94,400 | — | — |
| 2001-02-22 | $9.36 | $12.17 | 124,600 | — | — |
| 2001-02-21 | $9.46 | $12.30 | 72,600 | — | — |
| 2001-02-20 | $9.50 | $12.35 | 102,600 | — | — |
| 2001-02-16 | $9.55 | $12.42 | 50,000 | — | — |
| 2001-02-15 | $9.52 | $12.38 | 81,200 | — | — |
| 2001-02-14 | $9.50 | $12.35 | 77,200 | — | — |
| 2001-02-13 | $9.54 | $12.40 | 101,300 | — | — |
| 2001-02-12 | $9.49 | $12.34 | 46,600 | — | — |
| 2001-02-09 | $9.44 | $12.27 | 63,700 | — | — |
| 2001-02-08 | $9.43 | $12.26 | 54,300 | — | — |
| 2001-02-07 | $9.45 | $12.19 | 57,200 | — | — |
| 2001-02-06 | $9.44 | $12.18 | 103,700 | — | — |
| 2001-02-05 | $9.45 | $12.19 | 82,700 | — | — |
| 2001-02-02 | $9.46 | $12.20 | 88,100 | — | — |
| 2001-02-01 | $9.46 | $12.20 | 81,100 | — | — |
| 2001-01-31 | $9.58 | $12.36 | 93,700 | — | — |
| 2001-01-30 | $9.57 | $12.35 | 103,500 | — | — |
| 2001-01-29 | $9.50 | $12.26 | 26,500 | — | — |
| 2001-01-26 | $9.44 | $12.17 | 115,200 | — | — |
| 2001-01-25 | $9.38 | $12.09 | 85,400 | — | — |
| 2001-01-24 | $9.31 | $12.01 | 47,200 | — | — |
| 2001-01-23 | $9.31 | $12.01 | 95,400 | — | — |
| 2001-01-22 | $9.31 | $12.01 | 91,400 | — | — |
| 2001-01-19 | $9.19 | $11.85 | 76,500 | — | — |
| 2001-01-18 | $9.25 | $11.93 | 77,200 | — | — |
| 2001-01-17 | $9.19 | $11.85 | 146,300 | — | — |
| 2001-01-16 | $9.19 | $11.85 | 127,900 | — | — |
| 2001-01-12 | $9.06 | $11.69 | 68,800 | — | — |
| 2001-01-11 | $9.13 | $11.77 | 58,300 | — | — |
| 2001-01-10 | $9.06 | $11.69 | 110,000 | — | — |
| 2001-01-09 | $8.94 | $11.53 | 81,700 | — | — |
| 2001-01-08 | $8.94 | $11.53 | 72,700 | — | — |
| 2001-01-05 | $8.88 | $11.45 | 122,900 | — | — |
| 2001-01-04 | $8.75 | $11.29 | 90,700 | — | — |
| 2001-01-03 | $8.56 | $11.05 | 94,000 | — | — |
| 2001-01-02 | $8.50 | $10.97 | 91,800 | — | — |