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
- 1998-05-15 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 | $7.45 | $7.45 | 178,800 | — | — |
| 2001-12-28 | $7.42 | $7.42 | 71,200 | — | — |
| 2001-12-27 | $7.59 | $7.59 | 164,800 | — | — |
| 2001-12-26 | $7.59 | $7.59 | 73,200 | — | — |
| 2001-12-24 | $7.42 | $7.42 | 31,600 | — | — |
| 2001-12-21 | $7.43 | $7.43 | 113,200 | — | — |
| 2001-12-20 | $7.30 | $7.30 | 360,400 | — | — |
| 2001-12-19 | $7.44 | $7.44 | 913,200 | — | — |
| 2001-12-18 | $7.60 | $7.60 | 458,800 | — | — |
| 2001-12-17 | $7.49 | $7.49 | 305,600 | — | — |
| 2001-12-14 | $7.13 | $7.13 | 521,600 | — | — |
| 2001-12-13 | $7.14 | $7.14 | 603,600 | — | — |
| 2001-12-12 | $7.26 | $7.26 | 635,200 | — | — |
| 2001-12-11 | $7.26 | $7.26 | 508,000 | — | — |
| 2001-12-10 | $7.28 | $7.28 | 83,200 | — | — |
| 2001-12-07 | $7.27 | $7.27 | 103,200 | — | — |
| 2001-12-06 | $7.45 | $7.45 | 180,000 | — | — |
| 2001-12-05 | $7.38 | $7.38 | 845,600 | — | — |
| 2001-12-04 | $6.94 | $6.94 | 604,000 | — | — |
| 2001-12-03 | $6.63 | $6.63 | 802,400 | — | — |
| 2001-11-30 | $6.55 | $6.55 | 2,518,400 | — | — |
| 2001-11-29 | $5.91 | $5.91 | 1,681,200 | — | — |
| 2001-11-28 | $5.94 | $5.94 | 370,800 | — | — |
| 2001-11-27 | $6.08 | $6.08 | 968,000 | — | — |
| 2001-11-26 | $6.27 | $6.27 | 937,600 | — | — |
| 2001-11-23 | $6.35 | $6.35 | 368,400 | — | — |
| 2001-11-21 | $6.28 | $6.28 | 1,556,000 | — | — |
| 2001-11-20 | $6.17 | $6.17 | 1,004,400 | — | — |
| 2001-11-19 | $6.09 | $6.09 | 161,200 | — | — |
| 2001-11-16 | $6.30 | $6.30 | 220,400 | — | — |
| 2001-11-15 | $6.33 | $6.33 | 91,200 | — | — |
| 2001-11-14 | $6.50 | $6.50 | 61,600 | — | — |
| 2001-11-13 | $6.37 | $6.37 | 349,200 | — | — |
| 2001-11-12 | $5.94 | $5.93 | 260,400 | — | — |
| 2001-11-09 | $6.02 | $6.02 | 628,800 | — | — |
| 2001-11-08 | $6.49 | $6.49 | 232,400 | — | — |
| 2001-11-07 | $6.80 | $6.80 | 122,000 | — | — |
| 2001-11-06 | $6.94 | $6.94 | 226,800 | — | — |
| 2001-11-05 | $6.92 | $6.92 | 81,200 | — | — |
| 2001-11-02 | $7.00 | $7.00 | 203,600 | — | — |
| 2001-11-01 | $6.75 | $6.75 | 256,000 | — | — |
| 2001-10-31 | $6.90 | $6.90 | 174,000 | — | — |
| 2001-10-30 | $7.20 | $7.20 | 50,400 | — | — |
| 2001-10-29 | $7.31 | $7.31 | 489,600 | — | — |
| 2001-10-26 | $6.68 | $6.68 | 1,624,800 | — | — |
| 2001-10-25 | $6.38 | $6.38 | 1,292,000 | — | — |
| 2001-10-24 | $6.83 | $6.83 | 709,600 | — | — |
| 2001-10-23 | $7.21 | $7.21 | 514,400 | — | — |
| 2001-10-22 | $7.46 | $7.46 | 149,200 | — | — |
| 2001-10-19 | $7.62 | $7.62 | 60,000 | — | — |
| 2001-10-18 | $7.66 | $7.66 | 66,400 | — | — |
| 2001-10-17 | $7.56 | $7.56 | 85,200 | — | — |
| 2001-10-16 | $7.90 | $7.90 | 741,600 | — | — |
| 2001-10-15 | $7.68 | $7.68 | 242,800 | — | — |
| 2001-10-12 | $7.52 | $7.52 | 159,600 | — | — |
| 2001-10-11 | $8.01 | $8.01 | 101,200 | — | — |
| 2001-10-10 | $8.00 | $8.00 | 452,000 | — | — |
| 2001-10-09 | $7.62 | $7.62 | 157,200 | — | — |
| 2001-10-08 | $7.25 | $7.25 | 286,800 | — | — |
| 2001-10-05 | $8.10 | $8.10 | 87,200 | — | — |
| 2001-10-04 | $8.54 | $8.54 | 198,400 | — | — |
| 2001-10-03 | $8.40 | $8.40 | 190,800 | — | — |
| 2001-10-02 | $8.54 | $8.54 | 322,800 | — | — |
| 2001-10-01 | $8.68 | $8.68 | 711,200 | — | — |
| 2001-09-28 | $8.30 | $8.30 | 338,000 | — | — |
| 2001-09-27 | $8.00 | $8.00 | 383,200 | — | — |
| 2001-09-26 | $7.93 | $7.93 | 360,800 | — | — |
| 2001-09-25 | $8.01 | $8.01 | 1,786,000 | — | — |
| 2001-09-24 | $7.50 | $7.50 | 366,000 | — | — |
| 2001-09-21 | $8.00 | $8.00 | 690,400 | — | — |
| 2001-09-20 | $7.75 | $7.75 | 766,800 | — | — |
| 2001-09-19 | $7.62 | $7.62 | 331,600 | — | — |
| 2001-09-18 | $7.48 | $7.48 | 417,600 | — | — |
| 2001-09-17 | $7.12 | $7.12 | 236,800 | — | — |
| 2001-09-10 | $7.61 | $7.61 | 372,000 | — | — |
| 2001-09-07 | $7.76 | $7.76 | 360,400 | — | — |
| 2001-09-06 | $8.42 | $8.42 | 76,800 | — | — |
| 2001-09-05 | $8.48 | $8.48 | 187,200 | — | — |
| 2001-09-04 | $8.46 | $8.46 | 83,600 | — | — |
| 2001-08-31 | $8.85 | $8.85 | 58,800 | — | — |
| 2001-08-30 | $8.62 | $8.62 | 56,000 | — | — |
| 2001-08-29 | $8.90 | $8.90 | 102,800 | — | — |
| 2001-08-28 | $8.82 | $8.82 | 118,000 | — | — |
| 2001-08-27 | $8.62 | $8.62 | 64,400 | — | — |
| 2001-08-24 | $8.56 | $8.56 | 54,800 | — | — |
| 2001-08-23 | $8.32 | $8.32 | 30,000 | — | — |
| 2001-08-22 | $8.34 | $8.34 | 290,400 | — | — |
| 2001-08-21 | $8.24 | $8.24 | 156,400 | — | — |
| 2001-08-20 | $8.16 | $8.16 | 222,800 | — | — |
| 2001-08-17 | $8.22 | $8.22 | 176,400 | — | — |
| 2001-08-16 | $8.52 | $8.52 | 488,800 | — | — |
| 2001-08-15 | $8.46 | $8.46 | 332,000 | — | — |
| 2001-08-14 | $8.38 | $8.38 | 423,200 | — | — |
| 2001-08-13 | $8.62 | $8.62 | 46,800 | — | — |
| 2001-08-10 | $8.75 | $8.75 | 270,800 | — | — |
| 2001-08-09 | $8.53 | $8.53 | 733,600 | — | — |
| 2001-08-08 | $8.57 | $8.57 | 378,800 | — | — |
| 2001-08-07 | $8.75 | $8.75 | 325,200 | — | — |
| 2001-08-06 | $8.73 | $8.73 | 568,800 | — | — |
| 2001-08-03 | $8.63 | $8.63 | 769,600 | — | — |
| 2001-08-02 | $8.60 | $8.60 | 1,101,600 | — | — |
| 2001-08-01 | $9.00 | $9.00 | 611,200 | — | — |
| 2001-07-31 | $9.16 | $9.16 | 513,200 | — | — |
| 2001-07-30 | $9.28 | $9.28 | 580,000 | — | — |
| 2001-07-27 | $9.28 | $9.28 | 1,734,400 | — | — |
| 2001-07-26 | $9.30 | $9.30 | 380,800 | — | — |
| 2001-07-25 | $9.00 | $9.00 | 583,600 | — | — |
| 2001-07-24 | $9.00 | $9.00 | 1,263,200 | — | — |
| 2001-07-23 | $9.13 | $9.13 | 1,354,000 | — | — |
| 2001-07-20 | $9.32 | $9.32 | 1,279,600 | — | — |
| 2001-07-19 | $9.63 | $9.63 | 1,478,000 | — | — |
| 2001-07-18 | $8.93 | $8.93 | 2,360,800 | — | — |
| 2001-07-17 | $8.68 | $8.68 | 1,607,600 | — | — |
| 2001-07-16 | $8.58 | $8.58 | 785,200 | — | — |
| 2001-07-13 | $8.65 | $8.65 | 1,271,600 | — | — |
| 2001-07-12 | $9.03 | $9.03 | 539,600 | — | — |
| 2001-07-11 | $8.39 | $8.39 | 285,200 | — | — |
| 2001-07-10 | $8.33 | $8.33 | 540,800 | — | — |
| 2001-07-09 | $8.08 | $8.08 | 306,000 | — | — |
| 2001-07-06 | $7.93 | $7.93 | 231,200 | — | — |
| 2001-07-05 | $8.03 | $8.03 | 374,000 | — | — |
| 2001-07-03 | $8.11 | $8.11 | 654,400 | — | — |
| 2001-07-02 | $8.10 | $8.10 | 1,043,600 | — | — |
| 2001-06-29 | $7.54 | $7.54 | 442,400 | — | — |
| 2001-06-28 | $8.25 | $8.25 | 264,800 | — | — |
| 2001-06-27 | $8.00 | $8.00 | 444,000 | — | — |
| 2001-06-26 | $8.06 | $8.06 | 1,411,600 | — | — |
| 2001-06-25 | $8.20 | $8.20 | 1,504,800 | — | — |
| 2001-06-22 | $8.30 | $8.30 | 1,857,200 | — | — |
| 2001-06-21 | $8.29 | $8.29 | 644,000 | — | — |
| 2001-06-20 | $8.24 | $8.24 | 286,400 | — | — |
| 2001-06-19 | $8.26 | $8.26 | 893,600 | — | — |
| 2001-06-18 | $8.15 | $8.15 | 2,041,600 | — | — |
| 2001-06-15 | $7.33 | $7.33 | 34,000 | — | — |
| 2001-06-14 | $7.34 | $7.34 | 48,000 | — | — |
| 2001-06-13 | $7.39 | $7.39 | 186,400 | — | — |
| 2001-06-12 | $7.35 | $7.35 | 95,600 | — | — |
| 2001-06-11 | $7.38 | $7.38 | 690,000 | — | — |
| 2001-06-08 | $7.48 | $7.48 | 306,800 | — | — |
| 2001-06-07 | $7.05 | $7.05 | 155,200 | — | — |
| 2001-06-06 | $7.09 | $7.09 | 286,000 | — | — |
| 2001-06-05 | $7.10 | $7.10 | 43,200 | — | — |
| 2001-06-04 | $6.75 | $6.75 | 69,600 | — | — |
| 2001-06-01 | $6.85 | $6.85 | 195,200 | — | — |
| 2001-05-31 | $6.63 | $6.63 | 86,400 | — | — |
| 2001-05-30 | $6.29 | $6.29 | 146,800 | — | — |
| 2001-05-29 | $6.25 | $6.25 | 70,400 | — | — |
| 2001-05-25 | $6.27 | $6.27 | 17,600 | — | — |
| 2001-05-24 | $6.35 | $6.35 | 66,000 | — | — |
| 2001-05-23 | $6.26 | $6.26 | 148,400 | — | — |
| 2001-05-22 | $6.25 | $6.25 | 287,200 | — | — |
| 2001-05-21 | $6.18 | $6.18 | 66,800 | — | — |
| 2001-05-18 | $6.40 | $6.40 | 37,200 | — | — |
| 2001-05-17 | $6.58 | $6.58 | 100,000 | — | — |
| 2001-05-16 | $6.00 | $6.00 | 208,400 | — | — |
| 2001-05-15 | $5.98 | $5.98 | 474,800 | — | — |
| 2001-05-14 | $6.12 | $6.12 | 103,200 | — | — |
| 2001-05-11 | $6.14 | $6.14 | 341,600 | — | — |
| 2001-05-10 | $5.86 | $5.86 | 123,600 | — | — |
| 2001-05-09 | $5.75 | $5.75 | 940,000 | — | — |
| 2001-05-08 | $5.76 | $5.76 | 213,600 | — | — |
| 2001-05-07 | $5.80 | $5.80 | 52,800 | — | — |
| 2001-05-04 | $5.78 | $5.78 | 100,400 | — | — |
| 2001-05-03 | $5.51 | $5.51 | 40,800 | — | — |
| 2001-05-02 | $5.55 | $5.55 | 218,800 | — | — |
| 2001-05-01 | $5.62 | $5.62 | 15,600 | — | — |
| 2001-04-30 | $5.77 | $5.77 | 354,800 | — | — |
| 2001-04-27 | $5.74 | $5.74 | 33,600 | — | — |
| 2001-04-26 | $5.86 | $5.86 | 16,000 | — | — |
| 2001-04-25 | $5.84 | $5.84 | 32,400 | — | — |
| 2001-04-24 | $6.00 | $6.00 | 400 | — | — |
| 2001-04-23 | $5.96 | $5.96 | 278,000 | — | — |
| 2001-04-20 | $6.23 | $6.23 | 192,000 | — | — |
| 2001-04-19 | $6.06 | $6.06 | 100,000 | — | — |
| 2001-04-18 | $5.34 | $5.34 | 295,600 | — | — |
| 2001-04-17 | $5.24 | $5.24 | 130,800 | — | — |
| 2001-04-16 | $5.31 | $5.31 | 20,800 | — | — |
| 2001-04-12 | $5.21 | $5.21 | 188,400 | — | — |
| 2001-04-11 | $5.18 | $5.18 | 16,800 | — | — |
| 2001-04-10 | $5.18 | $5.18 | 38,000 | — | — |
| 2001-04-09 | $5.15 | $5.15 | 120,400 | — | — |
| 2001-04-06 | $5.56 | $5.56 | 13,600 | — | — |
| 2001-04-05 | $5.59 | $5.59 | 150,800 | — | — |
| 2001-04-04 | $5.75 | $5.75 | 214,400 | — | — |
| 2001-04-03 | $5.78 | $5.78 | 160,000 | — | — |
| 2001-04-02 | $5.72 | $5.72 | 81,200 | — | — |
| 2001-03-30 | $5.77 | $5.77 | 136,800 | — | — |
| 2001-03-29 | $5.59 | $5.59 | 132,000 | — | — |
| 2001-03-28 | $5.34 | $5.34 | 76,800 | — | — |
| 2001-03-27 | $5.44 | $5.44 | 254,400 | — | — |
| 2001-03-26 | $5.00 | $5.00 | 18,800 | — | — |
| 2001-03-23 | $5.06 | $5.06 | 119,200 | — | — |
| 2001-03-22 | $4.75 | $4.75 | 1,002,000 | — | — |
| 2001-03-21 | $4.88 | $4.88 | 305,200 | — | — |
| 2001-03-20 | $4.95 | $4.95 | 62,000 | — | — |
| 2001-03-19 | $4.94 | $4.94 | 15,200 | — | — |
| 2001-03-16 | $4.92 | $4.92 | 2,400 | — | — |
| 2001-03-15 | $5.00 | $5.00 | 29,600 | — | — |
| 2001-03-14 | $4.94 | $4.94 | 6,400 | — | — |
| 2001-03-13 | $5.19 | $5.19 | 2,000 | — | — |
| 2001-03-12 | $5.22 | $5.22 | 21,600 | — | — |
| 2001-03-09 | $5.38 | $5.38 | 348,000 | — | — |
| 2001-03-08 | $4.78 | $4.78 | 523,200 | — | — |
| 2001-03-07 | $5.06 | $5.06 | 314,000 | — | — |
| 2001-03-06 | $5.09 | $5.09 | 608,800 | — | — |
| 2001-03-05 | $5.31 | $5.31 | 296,000 | — | — |
| 2001-03-02 | $5.50 | $5.50 | 427,200 | — | — |
| 2001-03-01 | $5.81 | $5.81 | 59,600 | — | — |
| 2001-02-28 | $5.88 | $5.88 | 22,800 | — | — |
| 2001-02-27 | $5.73 | $5.73 | 43,200 | — | — |
| 2001-02-26 | $6.17 | $6.17 | 376,800 | — | — |
| 2001-02-23 | $5.72 | $5.72 | 2,400 | — | — |
| 2001-02-22 | $6.00 | $6.00 | 100,400 | — | — |
| 2001-02-21 | $5.97 | $5.97 | 2,541,200 | — | — |
| 2001-02-20 | $5.75 | $5.75 | 151,600 | — | — |
| 2001-02-16 | $6.22 | $6.22 | 388,800 | — | — |
| 2001-02-15 | $6.34 | $6.34 | 618,400 | — | — |
| 2001-02-14 | $6.84 | $6.84 | 1,282,000 | — | — |
| 2001-02-13 | $7.05 | $7.05 | 611,600 | — | — |
| 2001-02-12 | $6.75 | $6.75 | 734,800 | — | — |
| 2001-02-09 | $6.39 | $6.39 | 246,000 | — | — |
| 2001-02-08 | $6.00 | $6.00 | 150,000 | — | — |
| 2001-02-07 | $6.00 | $6.00 | 117,600 | — | — |
| 2001-02-06 | $6.00 | $6.00 | 63,200 | — | — |
| 2001-02-05 | $5.78 | $5.78 | 4,400 | — | — |
| 2001-02-02 | $5.81 | $5.81 | 28,000 | — | — |
| 2001-02-01 | $6.13 | $6.13 | 32,000 | — | — |
| 2001-01-31 | $5.91 | $5.91 | 14,400 | — | — |
| 2001-01-30 | $5.75 | $5.75 | 100,000 | — | — |
| 2001-01-29 | $5.56 | $5.56 | 85,200 | — | — |
| 2001-01-26 | $5.31 | $5.31 | 91,600 | — | — |
| 2001-01-25 | $5.41 | $5.41 | 45,600 | — | — |
| 2001-01-24 | $5.42 | $5.42 | 14,400 | — | — |
| 2001-01-23 | $5.38 | $5.38 | 4,000 | — | — |
| 2001-01-22 | $5.25 | $5.25 | 22,000 | — | — |
| 2001-01-19 | $5.27 | $5.27 | 16,000 | — | — |
| 2001-01-18 | $5.25 | $5.25 | 16,400 | — | — |
| 2001-01-17 | $5.25 | $5.25 | 26,000 | — | — |
| 2001-01-16 | $5.28 | $5.28 | 227,200 | — | — |
| 2001-01-12 | $5.36 | $5.36 | 162,400 | — | — |
| 2001-01-11 | $5.03 | $5.03 | 227,600 | — | — |
| 2001-01-10 | $5.16 | $5.16 | 512,000 | — | — |
| 2001-01-09 | $4.88 | $4.88 | 204,800 | — | — |
| 2001-01-08 | $4.31 | $4.31 | 9,600 | — | — |
| 2001-01-05 | $4.31 | $4.31 | 2,000 | — | — |
| 2001-01-04 | $4.38 | $4.38 | 0 | — | — |
| 2001-01-03 | $4.38 | $4.38 | 20,400 | — | — |
| 2001-01-02 | $4.00 | $4.00 | 4,400 | — | — |