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
- 1991-06-21 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 | $7.13 | $7.13 | 1,004,800 | — | — |
| 2001-12-28 | $7.18 | $7.18 | 662,000 | — | — |
| 2001-12-27 | $7.45 | $7.45 | 290,800 | — | — |
| 2001-12-26 | $7.29 | $7.29 | 494,400 | — | — |
| 2001-12-24 | $7.11 | $7.11 | 393,200 | — | — |
| 2001-12-21 | $7.20 | $7.20 | 1,313,200 | — | — |
| 2001-12-20 | $7.15 | $7.15 | 845,200 | — | — |
| 2001-12-19 | $7.38 | $7.38 | 724,800 | — | — |
| 2001-12-18 | $7.39 | $7.39 | 525,200 | — | — |
| 2001-12-17 | $7.47 | $7.47 | 527,600 | — | — |
| 2001-12-14 | $7.28 | $7.28 | 642,400 | — | — |
| 2001-12-13 | $7.11 | $7.11 | 266,400 | — | — |
| 2001-12-12 | $7.18 | $7.18 | 578,000 | — | — |
| 2001-12-11 | $7.18 | $7.18 | 1,441,600 | — | — |
| 2001-12-10 | $7.25 | $7.25 | 905,200 | — | — |
| 2001-12-07 | $7.46 | $7.46 | 1,194,400 | — | — |
| 2001-12-06 | $7.30 | $7.30 | 990,800 | — | — |
| 2001-12-05 | $7.28 | $7.28 | 610,000 | — | — |
| 2001-12-04 | $7.38 | $7.38 | 3,538,400 | — | — |
| 2001-12-03 | $7.12 | $7.12 | 3,167,600 | — | — |
| 2001-11-30 | $7.25 | $7.25 | 2,307,600 | — | — |
| 2001-11-29 | $7.29 | $7.29 | 916,000 | — | — |
| 2001-11-28 | $6.99 | $6.99 | 1,012,400 | — | — |
| 2001-11-27 | $6.93 | $6.93 | 235,200 | — | — |
| 2001-11-26 | $6.99 | $6.99 | 1,188,800 | — | — |
| 2001-11-23 | $6.81 | $6.81 | 328,000 | — | — |
| 2001-11-21 | $6.81 | $6.81 | 546,800 | — | — |
| 2001-11-20 | $6.78 | $6.78 | 770,000 | — | — |
| 2001-11-19 | $6.75 | $6.75 | 726,000 | — | — |
| 2001-11-16 | $6.75 | $6.75 | 459,200 | — | — |
| 2001-11-15 | $7.01 | $7.01 | 1,105,600 | — | — |
| 2001-11-14 | $6.86 | $6.86 | 1,148,800 | — | — |
| 2001-11-13 | $6.78 | $6.78 | 688,400 | — | — |
| 2001-11-12 | $6.77 | $6.77 | 492,400 | — | — |
| 2001-11-09 | $6.66 | $6.66 | 1,156,400 | — | — |
| 2001-11-08 | $6.44 | $6.44 | 527,600 | — | — |
| 2001-11-07 | $6.75 | $6.75 | 731,200 | — | — |
| 2001-11-06 | $6.63 | $6.63 | 426,400 | — | — |
| 2001-11-05 | $6.56 | $6.56 | 315,200 | — | — |
| 2001-11-02 | $6.57 | $6.57 | 965,200 | — | — |
| 2001-11-01 | $6.63 | $6.63 | 320,800 | — | — |
| 2001-10-31 | $6.30 | $6.30 | 340,000 | — | — |
| 2001-10-30 | $6.30 | $6.30 | 519,600 | — | — |
| 2001-10-29 | $6.55 | $6.55 | 948,000 | — | — |
| 2001-10-26 | $6.65 | $6.65 | 1,562,800 | — | — |
| 2001-10-25 | $6.31 | $6.31 | 438,000 | — | — |
| 2001-10-24 | $6.06 | $6.06 | 752,400 | — | — |
| 2001-10-23 | $6.04 | $6.04 | 1,134,800 | — | — |
| 2001-10-22 | $6.04 | $6.04 | 1,759,200 | — | — |
| 2001-10-19 | $5.94 | $5.94 | 3,310,800 | — | — |
| 2001-10-18 | $5.88 | $5.88 | 1,894,800 | — | — |
| 2001-10-17 | $5.96 | $5.96 | 2,434,400 | — | — |
| 2001-10-16 | $5.85 | $5.85 | 5,002,000 | — | — |
| 2001-10-15 | $5.78 | $5.78 | 9,752,000 | — | — |
| 2001-10-12 | $5.95 | $5.95 | 2,923,200 | — | — |
| 2001-10-11 | $6.04 | $6.04 | 2,288,400 | — | — |
| 2001-10-10 | $6.17 | $6.17 | 1,319,200 | — | — |
| 2001-10-09 | $5.94 | $5.94 | 592,000 | — | — |
| 2001-10-08 | $5.86 | $5.86 | 474,400 | — | — |
| 2001-10-05 | $6.06 | $6.06 | 937,600 | — | — |
| 2001-10-04 | $5.96 | $5.96 | 1,087,200 | — | — |
| 2001-10-03 | $6.09 | $6.09 | 536,000 | — | — |
| 2001-10-02 | $6.13 | $6.13 | 1,026,000 | — | — |
| 2001-10-01 | $5.94 | $5.94 | 638,400 | — | — |
| 2001-09-28 | $5.84 | $5.84 | 1,608,000 | — | — |
| 2001-09-27 | $5.95 | $5.95 | 886,000 | — | — |
| 2001-09-26 | $5.74 | $5.74 | 400,400 | — | — |
| 2001-09-25 | $5.67 | $5.67 | 888,000 | — | — |
| 2001-09-24 | $5.45 | $5.45 | 552,400 | — | — |
| 2001-09-21 | $5.26 | $5.26 | 1,402,400 | — | — |
| 2001-09-20 | $5.44 | $5.44 | 403,200 | — | — |
| 2001-09-19 | $5.53 | $5.53 | 1,130,000 | — | — |
| 2001-09-18 | $5.55 | $5.55 | 651,200 | — | — |
| 2001-09-17 | $5.45 | $5.45 | 573,600 | — | — |
| 2001-09-10 | $5.64 | $5.64 | 1,113,600 | — | — |
| 2001-09-07 | $5.61 | $5.61 | 1,199,200 | — | — |
| 2001-09-06 | $5.81 | $5.81 | 364,000 | — | — |
| 2001-09-05 | $5.96 | $5.96 | 594,400 | — | — |
| 2001-09-04 | $5.90 | $5.90 | 848,400 | — | — |
| 2001-08-31 | $6.05 | $6.05 | 1,096,000 | — | — |
| 2001-08-30 | $6.03 | $6.03 | 1,174,000 | — | — |
| 2001-08-29 | $6.07 | $6.07 | 1,192,400 | — | — |
| 2001-08-28 | $6.04 | $6.04 | 535,200 | — | — |
| 2001-08-27 | $6.23 | $6.23 | 1,808,400 | — | — |
| 2001-08-24 | $6.22 | $6.22 | 1,655,600 | — | — |
| 2001-08-23 | $6.09 | $6.09 | 1,794,800 | — | — |
| 2001-08-22 | $5.97 | $5.97 | 1,386,000 | — | — |
| 2001-08-21 | $5.88 | $5.88 | 1,994,000 | — | — |
| 2001-08-20 | $5.81 | $5.81 | 1,468,400 | — | — |
| 2001-08-17 | $5.75 | $5.75 | 1,177,200 | — | — |
| 2001-08-16 | $5.78 | $5.78 | 941,200 | — | — |
| 2001-08-15 | $5.81 | $5.81 | 1,456,800 | — | — |
| 2001-08-14 | $5.78 | $5.78 | 1,196,000 | — | — |
| 2001-08-13 | $5.85 | $5.85 | 388,000 | — | — |
| 2001-08-10 | $5.83 | $5.83 | 597,600 | — | — |
| 2001-08-09 | $5.81 | $5.81 | 1,251,600 | — | — |
| 2001-08-08 | $5.79 | $5.79 | 385,200 | — | — |
| 2001-08-07 | $5.98 | $5.98 | 369,600 | — | — |
| 2001-08-06 | $5.98 | $5.98 | 558,000 | — | — |
| 2001-08-03 | $6.22 | $6.22 | 1,206,400 | — | — |
| 2001-08-02 | $6.00 | $6.00 | 843,600 | — | — |
| 2001-08-01 | $6.13 | $6.13 | 532,400 | — | — |
| 2001-07-31 | $6.10 | $6.10 | 970,400 | — | — |
| 2001-07-30 | $5.86 | $5.86 | 545,600 | — | — |
| 2001-07-27 | $6.01 | $6.01 | 1,462,400 | — | — |
| 2001-07-26 | $6.00 | $6.00 | 1,252,400 | — | — |
| 2001-07-25 | $6.02 | $6.02 | 1,242,400 | — | — |
| 2001-07-24 | $6.21 | $6.21 | 1,404,800 | — | — |
| 2001-07-23 | $6.23 | $6.23 | 922,800 | — | — |
| 2001-07-20 | $6.44 | $6.44 | 2,166,800 | — | — |
| 2001-07-19 | $6.06 | $6.06 | 6,036,000 | — | — |
| 2001-07-18 | $5.91 | $5.91 | 10,775,200 | — | — |
| 2001-07-17 | $6.14 | $6.14 | 9,133,600 | — | — |
| 2001-07-16 | $6.35 | $6.35 | 2,085,200 | — | — |
| 2001-07-13 | $6.80 | $6.80 | 1,498,800 | — | — |
| 2001-07-12 | $6.78 | $6.78 | 1,132,400 | — | — |
| 2001-07-11 | $6.60 | $6.60 | 1,978,000 | — | — |
| 2001-07-10 | $7.08 | $7.08 | 612,000 | — | — |
| 2001-07-09 | $7.14 | $7.14 | 515,600 | — | — |
| 2001-07-06 | $6.97 | $6.97 | 593,600 | — | — |
| 2001-07-05 | $7.25 | $7.25 | 774,000 | — | — |
| 2001-07-03 | $7.34 | $7.34 | 368,000 | — | — |
| 2001-07-02 | $7.52 | $7.52 | 1,670,400 | — | — |
| 2001-06-29 | $7.81 | $7.81 | 1,730,800 | — | — |
| 2001-06-28 | $7.63 | $7.62 | 1,002,000 | — | — |
| 2001-06-27 | $7.33 | $7.33 | 479,200 | — | — |
| 2001-06-26 | $7.29 | $7.29 | 794,000 | — | — |
| 2001-06-25 | $7.07 | $7.07 | 524,000 | — | — |
| 2001-06-22 | $6.97 | $6.97 | 719,600 | — | — |
| 2001-06-21 | $7.12 | $7.12 | 1,386,800 | — | — |
| 2001-06-20 | $7.24 | $7.24 | 615,600 | — | — |
| 2001-06-19 | $7.07 | $7.07 | 787,600 | — | — |
| 2001-06-18 | $6.99 | $6.99 | 732,400 | — | — |
| 2001-06-15 | $7.08 | $7.08 | 771,200 | — | — |
| 2001-06-14 | $7.11 | $7.11 | 449,200 | — | — |
| 2001-06-13 | $7.34 | $7.34 | 561,200 | — | — |
| 2001-06-12 | $7.41 | $7.41 | 835,600 | — | — |
| 2001-06-11 | $7.25 | $7.25 | 781,200 | — | — |
| 2001-06-08 | $7.39 | $7.39 | 1,914,800 | — | — |
| 2001-06-07 | $7.40 | $7.40 | 887,600 | — | — |
| 2001-06-06 | $7.53 | $7.53 | 2,609,200 | — | — |
| 2001-06-05 | $7.54 | $7.54 | 2,306,400 | — | — |
| 2001-06-04 | $7.30 | $7.30 | 1,620,800 | — | — |
| 2001-06-01 | $7.16 | $7.16 | 1,231,200 | — | — |
| 2001-05-31 | $7.44 | $7.44 | 906,400 | — | — |
| 2001-05-30 | $7.43 | $7.43 | 3,165,600 | — | — |
| 2001-05-29 | $7.30 | $7.30 | 1,168,000 | — | — |
| 2001-05-25 | $7.44 | $7.44 | 648,800 | — | — |
| 2001-05-24 | $7.49 | $7.49 | 848,800 | — | — |
| 2001-05-23 | $7.37 | $7.37 | 1,083,600 | — | — |
| 2001-05-22 | $7.75 | $7.75 | 1,935,600 | — | — |
| 2001-05-21 | $7.44 | $7.44 | 1,416,400 | — | — |
| 2001-05-18 | $7.36 | $7.36 | 1,260,800 | — | — |
| 2001-05-17 | $7.04 | $7.04 | 959,600 | — | — |
| 2001-05-16 | $6.95 | $6.95 | 1,475,600 | — | — |
| 2001-05-15 | $6.86 | $6.86 | 925,200 | — | — |
| 2001-05-14 | $6.49 | $6.49 | 1,545,200 | — | — |
| 2001-05-11 | $6.58 | $6.58 | 898,800 | — | — |
| 2001-05-10 | $6.62 | $6.62 | 501,200 | — | — |
| 2001-05-09 | $6.74 | $6.74 | 710,400 | — | — |
| 2001-05-08 | $6.79 | $6.79 | 1,295,200 | — | — |
| 2001-05-07 | $6.64 | $6.64 | 2,218,400 | — | — |
| 2001-05-04 | $6.75 | $6.75 | 561,600 | — | — |
| 2001-05-03 | $6.69 | $6.69 | 778,000 | — | — |
| 2001-05-02 | $6.81 | $6.81 | 807,600 | — | — |
| 2001-05-01 | $6.75 | $6.75 | 1,867,600 | — | — |
| 2001-04-30 | $6.78 | $6.78 | 1,122,800 | — | — |
| 2001-04-27 | $6.72 | $6.72 | 2,284,800 | — | — |
| 2001-04-26 | $6.64 | $6.64 | 1,476,800 | — | — |
| 2001-04-25 | $6.45 | $6.45 | 1,362,800 | — | — |
| 2001-04-24 | $6.15 | $6.15 | 704,000 | — | — |
| 2001-04-23 | $6.22 | $6.22 | 357,600 | — | — |
| 2001-04-20 | $6.25 | $6.25 | 1,464,800 | — | — |
| 2001-04-19 | $6.26 | $6.26 | 1,216,400 | — | — |
| 2001-04-18 | $6.39 | $6.39 | 2,522,000 | — | — |
| 2001-04-17 | $6.05 | $6.05 | 2,293,600 | — | — |
| 2001-04-16 | $5.78 | $5.78 | 2,028,400 | — | — |
| 2001-04-12 | $5.52 | $5.52 | 1,277,600 | — | — |
| 2001-04-11 | $5.15 | $5.15 | 811,600 | — | — |
| 2001-04-10 | $5.41 | $5.41 | 776,000 | — | — |
| 2001-04-09 | $5.30 | $5.30 | 388,400 | — | — |
| 2001-04-06 | $5.25 | $5.25 | 1,200,800 | — | — |
| 2001-04-05 | $5.39 | $5.39 | 1,289,600 | — | — |
| 2001-04-04 | $5.05 | $5.05 | 381,600 | — | — |
| 2001-04-03 | $4.78 | $4.78 | 982,000 | — | — |
| 2001-04-02 | $4.86 | $4.86 | 1,258,800 | — | — |
| 2001-03-30 | $5.48 | $5.48 | 1,074,800 | — | — |
| 2001-03-29 | $5.23 | $5.23 | 530,400 | — | — |
| 2001-03-28 | $5.00 | $5.00 | 840,800 | — | — |
| 2001-03-27 | $5.33 | $5.33 | 445,200 | — | — |
| 2001-03-26 | $5.52 | $5.52 | 656,400 | — | — |
| 2001-03-23 | $5.31 | $5.31 | 1,217,600 | — | — |
| 2001-03-22 | $5.02 | $5.02 | 4,732,400 | — | — |
| 2001-03-21 | $5.13 | $5.13 | 2,192,000 | — | — |
| 2001-03-20 | $5.38 | $5.38 | 1,105,600 | — | — |
| 2001-03-19 | $5.33 | $5.33 | 2,272,000 | — | — |
| 2001-03-16 | $5.47 | $5.47 | 1,413,200 | — | — |
| 2001-03-15 | $5.44 | $5.44 | 947,600 | — | — |
| 2001-03-14 | $5.50 | $5.50 | 447,600 | — | — |
| 2001-03-13 | $5.56 | $5.56 | 593,200 | — | — |
| 2001-03-12 | $5.56 | $5.56 | 1,492,400 | — | — |
| 2001-03-09 | $5.66 | $5.66 | 212,000 | — | — |
| 2001-03-08 | $5.75 | $5.75 | 1,343,600 | — | — |
| 2001-03-07 | $6.02 | $6.02 | 432,400 | — | — |
| 2001-03-06 | $6.02 | $6.02 | 426,400 | — | — |
| 2001-03-05 | $5.95 | $5.95 | 543,200 | — | — |
| 2001-03-02 | $6.00 | $6.00 | 699,600 | — | — |
| 2001-03-01 | $5.98 | $5.98 | 1,151,600 | — | — |
| 2001-02-28 | $5.89 | $5.89 | 609,600 | — | — |
| 2001-02-27 | $5.95 | $5.95 | 513,600 | — | — |
| 2001-02-26 | $6.02 | $6.02 | 719,600 | — | — |
| 2001-02-23 | $5.81 | $5.81 | 1,323,600 | — | — |
| 2001-02-22 | $5.75 | $5.75 | 1,277,200 | — | — |
| 2001-02-21 | $5.95 | $5.95 | 1,073,200 | — | — |
| 2001-02-20 | $6.13 | $6.13 | 838,800 | — | — |
| 2001-02-16 | $5.92 | $5.92 | 745,600 | — | — |
| 2001-02-15 | $6.00 | $6.00 | 966,400 | — | — |
| 2001-02-14 | $5.89 | $5.89 | 1,084,400 | — | — |
| 2001-02-13 | $5.97 | $5.97 | 1,630,400 | — | — |
| 2001-02-12 | $5.69 | $5.69 | 584,000 | — | — |
| 2001-02-09 | $5.70 | $5.70 | 1,775,600 | — | — |
| 2001-02-08 | $5.70 | $5.70 | 951,200 | — | — |
| 2001-02-07 | $5.67 | $5.67 | 1,548,400 | — | — |
| 2001-02-06 | $5.52 | $5.52 | 780,000 | — | — |
| 2001-02-05 | $5.55 | $5.55 | 734,000 | — | — |
| 2001-02-02 | $5.63 | $5.63 | 908,400 | — | — |
| 2001-02-01 | $5.70 | $5.70 | 762,400 | — | — |
| 2001-01-31 | $5.55 | $5.55 | 757,200 | — | — |
| 2001-01-30 | $5.59 | $5.59 | 688,400 | — | — |
| 2001-01-29 | $5.44 | $5.44 | 933,200 | — | — |
| 2001-01-26 | $5.30 | $5.30 | 2,771,200 | — | — |
| 2001-01-25 | $5.69 | $5.69 | 684,800 | — | — |
| 2001-01-24 | $5.61 | $5.61 | 1,228,000 | — | — |
| 2001-01-23 | $6.13 | $6.13 | 604,800 | — | — |
| 2001-01-22 | $6.02 | $6.02 | 586,400 | — | — |
| 2001-01-19 | $6.22 | $6.22 | 1,604,800 | — | — |
| 2001-01-18 | $5.92 | $5.92 | 344,000 | — | — |
| 2001-01-17 | $5.77 | $5.77 | 522,400 | — | — |
| 2001-01-16 | $5.95 | $5.95 | 1,159,600 | — | — |
| 2001-01-12 | $5.75 | $5.75 | 420,400 | — | — |
| 2001-01-11 | $5.66 | $5.66 | 513,600 | — | — |
| 2001-01-10 | $5.69 | $5.69 | 969,200 | — | — |
| 2001-01-09 | $5.42 | $5.42 | 548,000 | — | — |
| 2001-01-08 | $5.31 | $5.31 | 958,800 | — | — |
| 2001-01-05 | $5.30 | $5.30 | 1,274,800 | — | — |
| 2001-01-04 | $5.56 | $5.56 | 1,038,400 | — | — |
| 2001-01-03 | $6.16 | $6.16 | 818,400 | — | — |
| 2001-01-02 | $5.56 | $5.56 | 612,000 | — | — |