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
- 1998-06-03 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 | $7.54 | $7.54 | 24,300 | — | — |
| 2001-12-28 | $7.35 | $7.35 | 9,200 | — | — |
| 2001-12-27 | $7.10 | $7.10 | 13,600 | — | — |
| 2001-12-26 | $7.45 | $7.45 | 6,600 | — | — |
| 2001-12-24 | $7.60 | $7.60 | 5,300 | — | — |
| 2001-12-21 | $7.44 | $7.44 | 11,700 | — | — |
| 2001-12-20 | $7.75 | $7.75 | 11,100 | — | — |
| 2001-12-19 | $8.00 | $8.00 | 15,200 | — | — |
| 2001-12-18 | $7.75 | $7.75 | 17,500 | — | — |
| 2001-12-17 | $7.50 | $7.50 | 28,500 | — | — |
| 2001-12-14 | $8.05 | $8.05 | 51,900 | — | — |
| 2001-12-13 | $8.15 | $8.15 | 200 | — | — |
| 2001-12-12 | $8.21 | $8.21 | 4,700 | — | — |
| 2001-12-11 | $8.00 | $8.00 | 16,800 | — | — |
| 2001-12-10 | $8.25 | $8.25 | 12,200 | — | — |
| 2001-12-07 | $8.40 | $8.40 | 4,900 | — | — |
| 2001-12-06 | $8.40 | $8.40 | 12,500 | — | — |
| 2001-12-05 | $8.00 | $8.00 | 30,100 | — | — |
| 2001-12-04 | $7.90 | $7.90 | 3,400 | — | — |
| 2001-12-03 | $7.80 | $7.80 | 3,400 | — | — |
| 2001-11-30 | $7.85 | $7.85 | 10,100 | — | — |
| 2001-11-29 | $7.99 | $7.99 | 5,100 | — | — |
| 2001-11-28 | $8.00 | $8.00 | 12,100 | — | — |
| 2001-11-27 | $7.80 | $7.80 | 25,700 | — | — |
| 2001-11-26 | $8.51 | $8.51 | 2,600 | — | — |
| 2001-11-23 | $8.53 | $8.53 | 3,300 | — | — |
| 2001-11-21 | $8.55 | $8.55 | 1,800 | — | — |
| 2001-11-20 | $8.45 | $8.45 | 6,500 | — | — |
| 2001-11-19 | $8.10 | $8.10 | 5,600 | — | — |
| 2001-11-16 | $7.86 | $7.86 | 12,800 | — | — |
| 2001-11-15 | $7.87 | $7.87 | 0 | — | — |
| 2001-11-14 | $7.87 | $7.87 | 2,500 | — | — |
| 2001-11-13 | $7.78 | $7.78 | 5,700 | — | — |
| 2001-11-12 | $7.75 | $7.75 | 5,100 | — | — |
| 2001-11-09 | $7.76 | $7.76 | 2,800 | — | — |
| 2001-11-08 | $7.45 | $7.45 | 8,700 | — | — |
| 2001-11-07 | $7.99 | $7.99 | 15,800 | — | — |
| 2001-11-06 | $8.14 | $8.14 | 3,200 | — | — |
| 2001-11-05 | $8.05 | $8.05 | 2,300 | — | — |
| 2001-11-02 | $8.00 | $8.00 | 1,800 | — | — |
| 2001-11-01 | $8.05 | $8.05 | 700 | — | — |
| 2001-10-31 | $7.95 | $7.95 | 3,800 | — | — |
| 2001-10-30 | $8.00 | $8.00 | 4,200 | — | — |
| 2001-10-29 | $7.72 | $7.72 | 2,900 | — | — |
| 2001-10-26 | $7.72 | $7.72 | 11,600 | — | — |
| 2001-10-25 | $7.50 | $7.50 | 6,300 | — | — |
| 2001-10-24 | $7.14 | $7.14 | 15,000 | — | — |
| 2001-10-23 | $7.05 | $7.05 | 4,500 | — | — |
| 2001-10-22 | $7.05 | $7.05 | 12,100 | — | — |
| 2001-10-19 | $7.04 | $7.04 | 11,500 | — | — |
| 2001-10-18 | $6.91 | $6.91 | 100 | — | — |
| 2001-10-17 | $6.86 | $6.86 | 2,000 | — | — |
| 2001-10-16 | $6.71 | $6.71 | 4,100 | — | — |
| 2001-10-15 | $6.71 | $6.71 | 1,600 | — | — |
| 2001-10-12 | $6.55 | $6.55 | 0 | — | — |
| 2001-10-11 | $6.55 | $6.55 | 40,300 | — | — |
| 2001-10-10 | $6.42 | $6.42 | 3,700 | — | — |
| 2001-10-09 | $6.40 | $6.40 | 9,400 | — | — |
| 2001-10-08 | $6.35 | $6.35 | 1,000 | — | — |
| 2001-10-05 | $6.53 | $6.53 | 2,800 | — | — |
| 2001-10-04 | $6.59 | $6.59 | 4,700 | — | — |
| 2001-10-03 | $6.70 | $6.70 | 4,600 | — | — |
| 2001-10-02 | $6.70 | $6.70 | 6,900 | — | — |
| 2001-10-01 | $6.65 | $6.65 | 1,600 | — | — |
| 2001-09-28 | $6.75 | $6.75 | 2,100 | — | — |
| 2001-09-27 | $6.65 | $6.65 | 2,100 | — | — |
| 2001-09-26 | $7.00 | $7.00 | 0 | — | — |
| 2001-09-25 | $7.00 | $7.00 | 11,100 | — | — |
| 2001-09-24 | $6.75 | $6.75 | 2,300 | — | — |
| 2001-09-21 | $6.70 | $6.70 | 32,200 | — | — |
| 2001-09-20 | $6.48 | $6.48 | 17,000 | — | — |
| 2001-09-19 | $6.28 | $6.28 | 10,200 | — | — |
| 2001-09-18 | $6.95 | $6.95 | 13,400 | — | — |
| 2001-09-17 | $7.75 | $7.75 | 3,000 | — | — |
| 2001-09-10 | $7.89 | $7.89 | 200 | — | — |
| 2001-09-07 | $7.89 | $7.89 | 8,300 | — | — |
| 2001-09-06 | $7.98 | $7.98 | 600 | — | — |
| 2001-09-05 | $8.00 | $8.00 | 19,200 | — | — |
| 2001-09-04 | $8.29 | $8.29 | 2,400 | — | — |
| 2001-08-31 | $8.35 | $8.35 | 0 | — | — |
| 2001-08-30 | $8.35 | $8.35 | 10,000 | — | — |
| 2001-08-29 | $8.72 | $8.72 | 3,800 | — | — |
| 2001-08-28 | $8.80 | $8.80 | 1,600 | — | — |
| 2001-08-27 | $8.85 | $8.85 | 5,100 | — | — |
| 2001-08-24 | $8.85 | $8.85 | 14,600 | — | — |
| 2001-08-23 | $8.99 | $8.99 | 22,200 | — | — |
| 2001-08-22 | $9.09 | $9.09 | 3,400 | — | — |
| 2001-08-21 | $9.10 | $9.10 | 13,500 | — | — |
| 2001-08-20 | $8.99 | $8.99 | 3,900 | — | — |
| 2001-08-17 | $9.08 | $9.08 | 32,400 | — | — |
| 2001-08-16 | $9.00 | $9.00 | 11,500 | — | — |
| 2001-08-15 | $9.04 | $9.04 | 26,000 | — | — |
| 2001-08-14 | $9.00 | $9.00 | 30,500 | — | — |
| 2001-08-13 | $9.00 | $9.00 | 29,400 | — | — |
| 2001-08-10 | $9.07 | $9.07 | 13,000 | — | — |
| 2001-08-09 | $9.19 | $9.19 | 24,400 | — | — |
| 2001-08-08 | $9.12 | $9.12 | 48,800 | — | — |
| 2001-08-07 | $9.10 | $9.10 | 67,300 | — | — |
| 2001-08-06 | $9.05 | $9.05 | 58,600 | — | — |
| 2001-08-03 | $9.00 | $9.00 | 59,600 | — | — |
| 2001-08-02 | $8.95 | $8.95 | 500 | — | — |
| 2001-08-01 | $8.90 | $8.90 | 17,400 | — | — |
| 2001-07-31 | $8.94 | $8.94 | 3,800 | — | — |
| 2001-07-30 | $8.76 | $8.76 | 5,100 | — | — |
| 2001-07-27 | $8.85 | $8.85 | 4,000 | — | — |
| 2001-07-26 | $8.78 | $8.78 | 12,800 | — | — |
| 2001-07-25 | $8.75 | $8.75 | 5,100 | — | — |
| 2001-07-24 | $8.80 | $8.80 | 9,700 | — | — |
| 2001-07-23 | $8.95 | $8.95 | 2,000 | — | — |
| 2001-07-20 | $9.03 | $9.03 | 500 | — | — |
| 2001-07-19 | $9.00 | $9.00 | 14,800 | — | — |
| 2001-07-18 | $9.00 | $9.00 | 4,300 | — | — |
| 2001-07-17 | $9.02 | $9.02 | 18,000 | — | — |
| 2001-07-16 | $9.00 | $9.00 | 23,500 | — | — |
| 2001-07-13 | $8.99 | $8.99 | 1,900 | — | — |
| 2001-07-12 | $9.05 | $9.05 | 5,200 | — | — |
| 2001-07-11 | $9.18 | $9.18 | 0 | — | — |
| 2001-07-10 | $9.18 | $9.18 | 19,800 | — | — |
| 2001-07-09 | $9.33 | $9.33 | 12,200 | — | — |
| 2001-07-06 | $8.95 | $8.95 | 8,500 | — | — |
| 2001-07-05 | $8.93 | $8.93 | 2,900 | — | — |
| 2001-07-03 | $9.00 | $9.00 | 7,600 | — | — |
| 2001-07-02 | $9.00 | $9.00 | 6,100 | — | — |
| 2001-06-29 | $8.99 | $8.99 | 2,100 | — | — |
| 2001-06-28 | $8.98 | $8.98 | 3,700 | — | — |
| 2001-06-27 | $9.00 | $9.00 | 30,500 | — | — |
| 2001-06-26 | $9.24 | $9.24 | 3,500 | — | — |
| 2001-06-25 | $9.28 | $9.28 | 1,900 | — | — |
| 2001-06-22 | $9.23 | $9.23 | 7,900 | — | — |
| 2001-06-21 | $9.31 | $9.31 | 1,800 | — | — |
| 2001-06-20 | $9.35 | $9.35 | 15,500 | — | — |
| 2001-06-19 | $9.40 | $9.40 | 600 | — | — |
| 2001-06-18 | $9.40 | $9.40 | 14,700 | — | — |
| 2001-06-15 | $9.60 | $9.60 | 7,400 | — | — |
| 2001-06-14 | $9.65 | $9.65 | 10,700 | — | — |
| 2001-06-13 | $9.65 | $9.65 | 26,200 | — | — |
| 2001-06-12 | $9.40 | $9.40 | 17,500 | — | — |
| 2001-06-11 | $9.40 | $9.40 | 3,200 | — | — |
| 2001-06-08 | $9.40 | $9.40 | 3,300 | — | — |
| 2001-06-07 | $9.40 | $9.40 | 68,900 | — | — |
| 2001-06-06 | $9.00 | $9.00 | 82,500 | — | — |
| 2001-06-05 | $8.90 | $8.90 | 1,000 | — | — |
| 2001-06-04 | $8.90 | $8.90 | 3,100 | — | — |
| 2001-06-01 | $8.90 | $8.90 | 18,300 | — | — |
| 2001-05-31 | $8.74 | $8.74 | 2,500 | — | — |
| 2001-05-30 | $8.50 | $8.50 | 32,900 | — | — |
| 2001-05-29 | $9.00 | $9.00 | 800 | — | — |
| 2001-05-25 | $8.98 | $8.98 | 5,300 | — | — |
| 2001-05-24 | $8.90 | $8.90 | 9,900 | — | — |
| 2001-05-23 | $8.68 | $8.68 | 8,200 | — | — |
| 2001-05-22 | $9.20 | $9.20 | 0 | — | — |
| 2001-05-21 | $9.20 | $9.20 | 26,700 | — | — |
| 2001-05-18 | $9.00 | $9.00 | 3,300 | — | — |
| 2001-05-17 | $9.20 | $9.20 | 9,500 | — | — |
| 2001-05-16 | $8.97 | $8.97 | 3,500 | — | — |
| 2001-05-15 | $9.17 | $9.17 | 29,200 | — | — |
| 2001-05-14 | $8.97 | $8.97 | 21,300 | — | — |
| 2001-05-11 | $8.84 | $8.84 | 1,700 | — | — |
| 2001-05-10 | $8.63 | $8.63 | 20,100 | — | — |
| 2001-05-09 | $8.33 | $8.33 | 11,400 | — | — |
| 2001-05-08 | $8.15 | $8.15 | 2,400 | — | — |
| 2001-05-07 | $8.15 | $8.15 | 900 | — | — |
| 2001-05-04 | $8.24 | $8.24 | 1,900 | — | — |
| 2001-05-03 | $8.23 | $8.23 | 37,500 | — | — |
| 2001-05-02 | $8.14 | $8.14 | 5,400 | — | — |
| 2001-05-01 | $8.06 | $8.06 | 20,900 | — | — |
| 2001-04-30 | $7.75 | $7.75 | 15,400 | — | — |
| 2001-04-27 | $7.60 | $7.60 | 5,500 | — | — |
| 2001-04-26 | $7.52 | $7.52 | 7,700 | — | — |
| 2001-04-25 | $7.65 | $7.65 | 800 | — | — |
| 2001-04-24 | $7.50 | $7.50 | 12,100 | — | — |
| 2001-04-23 | $7.45 | $7.45 | 4,700 | — | — |
| 2001-04-20 | $7.40 | $7.40 | 700 | — | — |
| 2001-04-19 | $7.40 | $7.40 | 4,400 | — | — |
| 2001-04-18 | $7.40 | $7.40 | 61,000 | — | — |
| 2001-04-17 | $7.37 | $7.37 | 3,100 | — | — |
| 2001-04-16 | $7.33 | $7.33 | 700 | — | — |
| 2001-04-12 | $7.33 | $7.33 | 12,900 | — | — |
| 2001-04-11 | $7.30 | $7.30 | 4,800 | — | — |
| 2001-04-10 | $7.47 | $7.47 | 3,500 | — | — |
| 2001-04-09 | $7.53 | $7.53 | 26,900 | — | — |
| 2001-04-06 | $7.46 | $7.46 | 35,500 | — | — |
| 2001-04-05 | $7.50 | $7.50 | 57,700 | — | — |
| 2001-04-04 | $7.59 | $7.59 | 2,500 | — | — |
| 2001-04-03 | $7.70 | $7.70 | 3,200 | — | — |
| 2001-04-02 | $7.74 | $7.74 | 1,800 | — | — |
| 2001-03-30 | $7.74 | $7.74 | 3,000 | — | — |
| 2001-03-29 | $7.57 | $7.57 | 4,800 | — | — |
| 2001-03-28 | $7.52 | $7.52 | 2,000 | — | — |
| 2001-03-27 | $7.61 | $7.61 | 6,200 | — | — |
| 2001-03-26 | $7.65 | $7.65 | 10,700 | — | — |
| 2001-03-23 | $7.65 | $7.65 | 2,300 | — | — |
| 2001-03-22 | $7.64 | $7.64 | 3,400 | — | — |
| 2001-03-21 | $7.89 | $7.89 | 8,100 | — | — |
| 2001-03-20 | $7.70 | $7.70 | 2,500 | — | — |
| 2001-03-19 | $7.70 | $7.70 | 18,000 | — | — |
| 2001-03-16 | $7.64 | $7.64 | 9,200 | — | — |
| 2001-03-15 | $7.65 | $7.65 | 2,000 | — | — |
| 2001-03-14 | $7.73 | $7.73 | 4,100 | — | — |
| 2001-03-13 | $7.70 | $7.70 | 8,700 | — | — |
| 2001-03-12 | $7.75 | $7.75 | 13,900 | — | — |
| 2001-03-09 | $7.60 | $7.60 | 2,700 | — | — |
| 2001-03-08 | $7.65 | $7.65 | 3,300 | — | — |
| 2001-03-07 | $7.75 | $7.75 | 14,200 | — | — |
| 2001-03-06 | $7.81 | $7.81 | 3,200 | — | — |
| 2001-03-05 | $7.95 | $7.95 | 5,900 | — | — |
| 2001-03-02 | $7.95 | $7.95 | 12,700 | — | — |
| 2001-03-01 | $8.00 | $8.00 | 3,100 | — | — |
| 2001-02-28 | $7.99 | $7.99 | 6,800 | — | — |
| 2001-02-27 | $8.10 | $8.10 | 19,400 | — | — |
| 2001-02-26 | $8.00 | $8.00 | 5,000 | — | — |
| 2001-02-23 | $7.94 | $7.94 | 10,400 | — | — |
| 2001-02-22 | $8.03 | $8.03 | 7,800 | — | — |
| 2001-02-21 | $8.00 | $8.00 | 5,900 | — | — |
| 2001-02-20 | $8.05 | $8.05 | 1,200 | — | — |
| 2001-02-16 | $8.15 | $8.15 | 300 | — | — |
| 2001-02-15 | $8.20 | $8.20 | 1,900 | — | — |
| 2001-02-14 | $8.40 | $8.40 | 4,500 | — | — |
| 2001-02-13 | $8.40 | $8.40 | 8,300 | — | — |
| 2001-02-12 | $8.28 | $8.28 | 13,200 | — | — |
| 2001-02-09 | $8.01 | $8.01 | 1,500 | — | — |
| 2001-02-08 | $7.99 | $7.99 | 4,500 | — | — |
| 2001-02-07 | $7.93 | $7.93 | 8,100 | — | — |
| 2001-02-06 | $7.92 | $7.92 | 7,300 | — | — |
| 2001-02-05 | $8.05 | $8.05 | 7,000 | — | — |
| 2001-02-02 | $7.90 | $7.90 | 4,400 | — | — |
| 2001-02-01 | $7.65 | $7.65 | 2,200 | — | — |
| 2001-01-31 | $7.75 | $7.75 | 16,400 | — | — |
| 2001-01-30 | $8.10 | $8.10 | 23,100 | — | — |
| 2001-01-29 | $8.23 | $8.23 | 2,200 | — | — |
| 2001-01-26 | $8.38 | $8.38 | 3,300 | — | — |
| 2001-01-25 | $8.50 | $8.50 | 12,300 | — | — |
| 2001-01-24 | $8.13 | $8.13 | 7,400 | — | — |
| 2001-01-23 | $8.31 | $8.31 | 41,400 | — | — |
| 2001-01-22 | $9.00 | $9.00 | 55,000 | — | — |
| 2001-01-19 | $7.63 | $7.63 | 2,900 | — | — |
| 2001-01-18 | $7.19 | $7.19 | 3,200 | — | — |
| 2001-01-17 | $7.00 | $7.00 | 16,400 | — | — |
| 2001-01-16 | $6.69 | $6.69 | 20,200 | — | — |
| 2001-01-12 | $6.88 | $6.88 | 20,900 | — | — |
| 2001-01-11 | $6.63 | $6.63 | 79,800 | — | — |
| 2001-01-10 | $6.00 | $6.00 | 34,000 | — | — |
| 2001-01-09 | $5.94 | $5.94 | 9,400 | — | — |
| 2001-01-08 | $5.63 | $5.63 | 33,000 | — | — |
| 2001-01-05 | $6.25 | $6.25 | 8,400 | — | — |
| 2001-01-04 | $6.31 | $6.31 | 17,600 | — | — |
| 2001-01-03 | $5.94 | $5.94 | 2,000 | — | — |
| 2001-01-02 | $5.63 | $5.63 | 4,000 | — | — |