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
- 1998-10-07 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 | $7.55 | $7.55 | 113,200 | — | — |
| 2001-12-28 | $7.41 | $7.41 | 87,100 | — | — |
| 2001-12-27 | $7.10 | $7.10 | 204,200 | — | — |
| 2001-12-26 | $6.63 | $6.63 | 26,200 | — | — |
| 2001-12-24 | $6.96 | $6.96 | 27,800 | — | — |
| 2001-12-21 | $6.94 | $6.94 | 124,700 | — | — |
| 2001-12-20 | $6.85 | $6.85 | 102,600 | — | — |
| 2001-12-19 | $6.69 | $6.69 | 133,200 | — | — |
| 2001-12-18 | $6.82 | $6.82 | 30,600 | — | — |
| 2001-12-17 | $6.96 | $6.96 | 71,800 | — | — |
| 2001-12-14 | $7.11 | $7.11 | 26,400 | — | — |
| 2001-12-13 | $6.93 | $6.93 | 52,100 | — | — |
| 2001-12-12 | $7.00 | $7.00 | 72,700 | — | — |
| 2001-12-11 | $6.93 | $6.93 | 96,000 | — | — |
| 2001-12-10 | $7.14 | $7.14 | 42,600 | — | — |
| 2001-12-07 | $7.27 | $7.27 | 71,700 | — | — |
| 2001-12-06 | $7.40 | $7.40 | 76,500 | — | — |
| 2001-12-05 | $7.39 | $7.39 | 110,200 | — | — |
| 2001-12-04 | $7.23 | $7.23 | 82,400 | — | — |
| 2001-12-03 | $7.35 | $7.35 | 343,900 | — | — |
| 2001-11-30 | $7.46 | $7.46 | 217,900 | — | — |
| 2001-11-29 | $7.19 | $7.19 | 134,600 | — | — |
| 2001-11-28 | $7.05 | $7.05 | 103,400 | — | — |
| 2001-11-27 | $7.02 | $7.02 | 60,400 | — | — |
| 2001-11-26 | $7.20 | $7.20 | 175,200 | — | — |
| 2001-11-23 | $6.98 | $6.98 | 42,900 | — | — |
| 2001-11-21 | $6.90 | $6.90 | 89,200 | — | — |
| 2001-11-20 | $6.91 | $6.91 | 97,600 | — | — |
| 2001-11-19 | $7.07 | $7.07 | 96,900 | — | — |
| 2001-11-16 | $7.25 | $7.25 | 210,000 | — | — |
| 2001-11-15 | $7.22 | $7.22 | 143,200 | — | — |
| 2001-11-14 | $6.77 | $6.77 | 54,500 | — | — |
| 2001-11-13 | $6.95 | $6.95 | 184,700 | — | — |
| 2001-11-12 | $7.20 | $7.20 | 231,900 | — | — |
| 2001-11-09 | $6.95 | $6.95 | 170,400 | — | — |
| 2001-11-08 | $6.83 | $6.83 | 102,100 | — | — |
| 2001-11-07 | $6.90 | $6.90 | 165,900 | — | — |
| 2001-11-06 | $6.67 | $6.67 | 169,900 | — | — |
| 2001-11-05 | $6.44 | $6.44 | 24,800 | — | — |
| 2001-11-02 | $6.44 | $6.44 | 33,700 | — | — |
| 2001-11-01 | $6.61 | $6.61 | 70,600 | — | — |
| 2001-10-31 | $6.39 | $6.39 | 66,900 | — | — |
| 2001-10-30 | $6.33 | $6.33 | 28,100 | — | — |
| 2001-10-29 | $6.44 | $6.44 | 64,000 | — | — |
| 2001-10-26 | $6.36 | $6.36 | 33,800 | — | — |
| 2001-10-25 | $6.29 | $6.29 | 50,900 | — | — |
| 2001-10-24 | $6.28 | $6.28 | 50,200 | — | — |
| 2001-10-23 | $6.38 | $6.38 | 134,600 | — | — |
| 2001-10-22 | $6.32 | $6.32 | 552,800 | — | — |
| 2001-10-19 | $6.41 | $6.41 | 27,300 | — | — |
| 2001-10-18 | $6.41 | $6.41 | 57,900 | — | — |
| 2001-10-17 | $6.56 | $6.56 | 542,700 | — | — |
| 2001-10-16 | $6.35 | $6.35 | 60,200 | — | — |
| 2001-10-15 | $6.06 | $6.06 | 316,600 | — | — |
| 2001-10-12 | $5.98 | $5.98 | 91,200 | — | — |
| 2001-10-11 | $6.12 | $6.12 | 72,900 | — | — |
| 2001-10-10 | $6.35 | $6.35 | 248,900 | — | — |
| 2001-10-09 | $5.98 | $5.98 | 50,100 | — | — |
| 2001-10-08 | $6.11 | $6.11 | 26,100 | — | — |
| 2001-10-05 | $6.09 | $6.09 | 42,000 | — | — |
| 2001-10-04 | $6.11 | $6.11 | 58,000 | — | — |
| 2001-10-03 | $5.85 | $5.85 | 50,700 | — | — |
| 2001-10-02 | $5.86 | $5.86 | 39,500 | — | — |
| 2001-10-01 | $6.03 | $6.03 | 139,600 | — | — |
| 2001-09-28 | $5.81 | $5.81 | 85,500 | — | — |
| 2001-09-27 | $5.49 | $5.49 | 184,500 | — | — |
| 2001-09-26 | $5.32 | $5.32 | 91,700 | — | — |
| 2001-09-25 | $5.40 | $5.40 | 51,700 | — | — |
| 2001-09-24 | $5.43 | $5.43 | 109,200 | — | — |
| 2001-09-21 | $5.30 | $5.30 | 140,800 | — | — |
| 2001-09-20 | $5.38 | $5.38 | 80,600 | — | — |
| 2001-09-19 | $5.50 | $5.50 | 82,700 | — | — |
| 2001-09-18 | $5.53 | $5.53 | 16,800 | — | — |
| 2001-09-17 | $5.64 | $5.64 | 167,000 | — | — |
| 2001-09-10 | $5.54 | $5.54 | 45,900 | — | — |
| 2001-09-07 | $5.55 | $5.55 | 31,700 | — | — |
| 2001-09-06 | $5.70 | $5.70 | 248,400 | — | — |
| 2001-09-05 | $5.70 | $5.70 | 66,400 | — | — |
| 2001-09-04 | $5.53 | $5.53 | 124,000 | — | — |
| 2001-08-31 | $5.48 | $5.48 | 38,300 | — | — |
| 2001-08-30 | $5.44 | $5.44 | 8,100 | — | — |
| 2001-08-29 | $5.47 | $5.47 | 62,600 | — | — |
| 2001-08-28 | $5.45 | $5.45 | 415,400 | — | — |
| 2001-08-27 | $5.39 | $5.39 | 27,700 | — | — |
| 2001-08-24 | $5.55 | $5.55 | 63,000 | — | — |
| 2001-08-23 | $5.38 | $5.38 | 35,500 | — | — |
| 2001-08-22 | $5.37 | $5.37 | 99,100 | — | — |
| 2001-08-21 | $5.28 | $5.28 | 50,000 | — | — |
| 2001-08-20 | $5.29 | $5.29 | 127,000 | — | — |
| 2001-08-17 | $5.24 | $5.24 | 40,800 | — | — |
| 2001-08-16 | $5.27 | $5.27 | 92,800 | — | — |
| 2001-08-15 | $5.40 | $5.40 | 34,300 | — | — |
| 2001-08-14 | $5.48 | $5.48 | 54,800 | — | — |
| 2001-08-13 | $5.52 | $5.52 | 200,900 | — | — |
| 2001-08-10 | $5.55 | $5.55 | 23,500 | — | — |
| 2001-08-09 | $5.70 | $5.70 | 212,300 | — | — |
| 2001-08-08 | $5.76 | $5.76 | 91,700 | — | — |
| 2001-08-07 | $5.89 | $5.89 | 198,200 | — | — |
| 2001-08-06 | $5.66 | $5.66 | 142,700 | — | — |
| 2001-08-03 | $5.82 | $5.82 | 975,600 | — | — |
| 2001-08-02 | $5.87 | $5.87 | 272,900 | — | — |
| 2001-08-01 | $6.05 | $6.05 | 885,200 | — | — |
| 2001-07-31 | $5.70 | $5.70 | 663,300 | — | — |
| 2001-07-30 | $5.55 | $5.55 | 191,500 | — | — |
| 2001-07-27 | $5.64 | $5.64 | 133,200 | — | — |
| 2001-07-26 | $5.64 | $5.64 | 110,600 | — | — |
| 2001-07-25 | $5.67 | $5.67 | 6,900 | — | — |
| 2001-07-24 | $5.70 | $5.70 | 38,800 | — | — |
| 2001-07-23 | $5.66 | $5.66 | 24,800 | — | — |
| 2001-07-20 | $5.82 | $5.82 | 44,800 | — | — |
| 2001-07-19 | $5.74 | $5.74 | 7,200 | — | — |
| 2001-07-18 | $5.73 | $5.73 | 23,900 | — | — |
| 2001-07-17 | $5.85 | $5.85 | 18,400 | — | — |
| 2001-07-16 | $5.86 | $5.86 | 51,100 | — | — |
| 2001-07-13 | $5.79 | $5.79 | 7,100 | — | — |
| 2001-07-12 | $5.80 | $5.80 | 27,300 | — | — |
| 2001-07-11 | $5.83 | $5.83 | 27,500 | — | — |
| 2001-07-10 | $5.87 | $5.87 | 199,000 | — | — |
| 2001-07-09 | $5.85 | $5.85 | 404,400 | — | — |
| 2001-07-06 | $5.76 | $5.76 | 61,100 | — | — |
| 2001-07-05 | $5.74 | $5.74 | 35,100 | — | — |
| 2001-07-03 | $5.72 | $5.72 | 11,100 | — | — |
| 2001-07-02 | $5.70 | $5.70 | 154,200 | — | — |
| 2001-06-29 | $5.73 | $5.73 | 81,200 | — | — |
| 2001-06-28 | $5.73 | $5.73 | 82,400 | — | — |
| 2001-06-27 | $5.74 | $5.74 | 119,900 | — | — |
| 2001-06-26 | $5.71 | $5.71 | 84,600 | — | — |
| 2001-06-25 | $5.75 | $5.75 | 430,700 | — | — |
| 2001-06-22 | $5.70 | $5.70 | 207,000 | — | — |
| 2001-06-21 | $5.73 | $5.73 | 10,200 | — | — |
| 2001-06-20 | $5.65 | $5.65 | 146,400 | — | — |
| 2001-06-19 | $5.57 | $5.57 | 25,500 | — | — |
| 2001-06-18 | $5.55 | $5.55 | 16,400 | — | — |
| 2001-06-15 | $5.68 | $5.68 | 31,900 | — | — |
| 2001-06-14 | $5.72 | $5.72 | 6,300 | — | — |
| 2001-06-13 | $5.78 | $5.78 | 9,700 | — | — |
| 2001-06-12 | $5.80 | $5.80 | 123,200 | — | — |
| 2001-06-11 | $5.79 | $5.79 | 42,900 | — | — |
| 2001-06-08 | $5.75 | $5.75 | 83,900 | — | — |
| 2001-06-07 | $5.82 | $5.82 | 21,300 | — | — |
| 2001-06-06 | $5.86 | $5.86 | 18,000 | — | — |
| 2001-06-05 | $5.93 | $5.93 | 142,000 | — | — |
| 2001-06-04 | $5.97 | $5.97 | 74,100 | — | — |
| 2001-06-01 | $5.65 | $5.65 | 60,400 | — | — |
| 2001-05-31 | $5.25 | $5.25 | 41,900 | — | — |
| 2001-05-30 | $5.38 | $5.38 | 16,000 | — | — |
| 2001-05-29 | $5.75 | $5.75 | 42,500 | — | — |
| 2001-05-25 | $5.61 | $5.61 | 16,900 | — | — |
| 2001-05-24 | $5.72 | $5.72 | 84,100 | — | — |
| 2001-05-23 | $5.76 | $5.76 | 53,600 | — | — |
| 2001-05-22 | $5.67 | $5.67 | 43,900 | — | — |
| 2001-05-21 | $5.69 | $5.69 | 24,900 | — | — |
| 2001-05-18 | $5.42 | $5.42 | 133,300 | — | — |
| 2001-05-17 | $5.62 | $5.62 | 43,700 | — | — |
| 2001-05-16 | $5.58 | $5.58 | 212,300 | — | — |
| 2001-05-15 | $5.64 | $5.64 | 72,700 | — | — |
| 2001-05-14 | $6.05 | $6.05 | 31,500 | — | — |
| 2001-05-11 | $6.27 | $6.27 | 76,100 | — | — |
| 2001-05-10 | $6.17 | $6.17 | 28,900 | — | — |
| 2001-05-09 | $6.16 | $6.16 | 185,000 | — | — |
| 2001-05-08 | $6.13 | $6.13 | 61,200 | — | — |
| 2001-05-07 | $5.83 | $5.83 | 33,400 | — | — |
| 2001-05-04 | $5.79 | $5.79 | 60,700 | — | — |
| 2001-05-03 | $5.89 | $5.89 | 78,500 | — | — |
| 2001-05-02 | $6.16 | $6.16 | 118,600 | — | — |
| 2001-05-01 | $5.57 | $5.57 | 39,700 | — | — |
| 2001-04-30 | $5.59 | $5.59 | 57,800 | — | — |
| 2001-04-27 | $5.27 | $5.27 | 75,700 | — | — |
| 2001-04-26 | $4.95 | $4.95 | 36,400 | — | — |
| 2001-04-25 | $4.62 | $4.62 | 20,900 | — | — |
| 2001-04-24 | $4.66 | $4.66 | 63,400 | — | — |
| 2001-04-23 | $4.56 | $4.56 | 10,400 | — | — |
| 2001-04-20 | $5.02 | $5.02 | 144,300 | — | — |
| 2001-04-19 | $4.61 | $4.61 | 122,800 | — | — |
| 2001-04-18 | $4.19 | $4.19 | 63,700 | — | — |
| 2001-04-17 | $3.93 | $3.93 | 21,400 | — | — |
| 2001-04-16 | $3.80 | $3.80 | 60,800 | — | — |
| 2001-04-12 | $3.98 | $3.98 | 30,200 | — | — |
| 2001-04-11 | $4.13 | $4.13 | 56,500 | — | — |
| 2001-04-10 | $4.03 | $4.03 | 50,900 | — | — |
| 2001-04-09 | $3.75 | $3.75 | 27,500 | — | — |
| 2001-04-06 | $3.70 | $3.70 | 57,200 | — | — |
| 2001-04-05 | $3.65 | $3.65 | 30,600 | — | — |
| 2001-04-04 | $3.24 | $3.24 | 51,800 | — | — |
| 2001-04-03 | $3.40 | $3.40 | 18,400 | — | — |
| 2001-04-02 | $3.65 | $3.65 | 15,600 | — | — |
| 2001-03-30 | $3.75 | $3.75 | 45,800 | — | — |
| 2001-03-29 | $3.55 | $3.55 | 21,300 | — | — |
| 2001-03-28 | $3.60 | $3.60 | 3,500 | — | — |
| 2001-03-27 | $3.79 | $3.79 | 86,200 | — | — |
| 2001-03-26 | $3.78 | $3.78 | 88,100 | — | — |
| 2001-03-23 | $3.62 | $3.62 | 47,900 | — | — |
| 2001-03-22 | $3.52 | $3.52 | 65,200 | — | — |
| 2001-03-21 | $3.70 | $3.70 | 41,000 | — | — |
| 2001-03-20 | $3.91 | $3.91 | 19,100 | — | — |
| 2001-03-19 | $3.89 | $3.89 | 13,900 | — | — |
| 2001-03-16 | $3.91 | $3.91 | 56,400 | — | — |
| 2001-03-15 | $3.90 | $3.90 | 31,400 | — | — |
| 2001-03-14 | $3.93 | $3.93 | 11,700 | — | — |
| 2001-03-13 | $4.00 | $4.00 | 187,200 | — | — |
| 2001-03-12 | $3.90 | $3.90 | 22,800 | — | — |
| 2001-03-09 | $3.95 | $3.95 | 8,900 | — | — |
| 2001-03-08 | $3.94 | $3.94 | 24,300 | — | — |
| 2001-03-07 | $4.00 | $4.00 | 83,700 | — | — |
| 2001-03-06 | $4.05 | $4.05 | 26,800 | — | — |
| 2001-03-05 | $4.08 | $4.08 | 44,100 | — | — |
| 2001-03-02 | $4.06 | $4.06 | 282,900 | — | — |
| 2001-03-01 | $4.03 | $4.03 | 101,100 | — | — |
| 2001-02-28 | $4.19 | $4.19 | 181,000 | — | — |
| 2001-02-27 | $4.19 | $4.19 | 23,400 | — | — |
| 2001-02-26 | $4.25 | $4.25 | 82,200 | — | — |
| 2001-02-23 | $4.20 | $4.20 | 303,700 | — | — |
| 2001-02-22 | $3.96 | $3.96 | 401,400 | — | — |
| 2001-02-21 | $4.35 | $4.35 | 358,800 | — | — |
| 2001-02-20 | $5.60 | $5.60 | 31,700 | — | — |
| 2001-02-16 | $5.33 | $5.33 | 15,500 | — | — |
| 2001-02-15 | $5.80 | $5.80 | 5,900 | — | — |
| 2001-02-14 | $5.67 | $5.67 | 12,600 | — | — |
| 2001-02-13 | $6.09 | $6.09 | 47,600 | — | — |
| 2001-02-12 | $5.93 | $5.93 | 2,700 | — | — |
| 2001-02-09 | $5.94 | $5.94 | 5,700 | — | — |
| 2001-02-08 | $6.09 | $6.09 | 11,300 | — | — |
| 2001-02-07 | $6.11 | $6.11 | 62,700 | — | — |
| 2001-02-06 | $5.99 | $5.99 | 2,100 | — | — |
| 2001-02-05 | $6.00 | $6.00 | 9,300 | — | — |
| 2001-02-02 | $6.40 | $6.40 | 24,000 | — | — |
| 2001-02-01 | $6.46 | $6.46 | 16,000 | — | — |
| 2001-01-31 | $5.90 | $5.90 | 6,100 | — | — |
| 2001-01-30 | $5.86 | $5.86 | 13,900 | — | — |
| 2001-01-29 | $5.86 | $5.86 | 3,000 | — | — |
| 2001-01-26 | $5.94 | $5.94 | 8,200 | — | — |
| 2001-01-25 | $5.81 | $5.81 | 2,200 | — | — |
| 2001-01-24 | $5.88 | $5.88 | 8,500 | — | — |
| 2001-01-23 | $5.69 | $5.69 | 19,300 | — | — |
| 2001-01-22 | $6.00 | $6.00 | 21,000 | — | — |
| 2001-01-19 | $6.44 | $6.44 | 31,400 | — | — |
| 2001-01-18 | $6.31 | $6.31 | 20,200 | — | — |
| 2001-01-17 | $6.06 | $6.06 | 8,200 | — | — |
| 2001-01-16 | $5.75 | $5.75 | 18,700 | — | — |
| 2001-01-12 | $5.38 | $5.38 | 12,500 | — | — |
| 2001-01-11 | $5.50 | $5.50 | 11,100 | — | — |
| 2001-01-10 | $4.94 | $4.94 | 6,100 | — | — |
| 2001-01-09 | $5.19 | $5.19 | 52,200 | — | — |
| 2001-01-08 | $4.56 | $4.56 | 29,500 | — | — |
| 2001-01-05 | $4.06 | $4.06 | 14,600 | — | — |
| 2001-01-04 | $4.06 | $4.06 | 4,900 | — | — |
| 2001-01-03 | $4.06 | $4.06 | 6,600 | — | — |
| 2001-01-02 | $4.13 | $4.13 | 7,500 | — | — |