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
- 1997-03-27 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 | $9.03 | $9.03 | 100,800 | — | — |
| 2001-12-28 | $8.88 | $8.88 | 108,400 | — | — |
| 2001-12-27 | $9.07 | $9.07 | 59,200 | — | — |
| 2001-12-26 | $9.25 | $9.25 | 50,000 | — | — |
| 2001-12-24 | $9.25 | $9.25 | 27,200 | — | — |
| 2001-12-21 | $9.13 | $9.13 | 13,600 | — | — |
| 2001-12-20 | $9.27 | $9.27 | 26,800 | — | — |
| 2001-12-19 | $9.35 | $9.35 | 36,800 | — | — |
| 2001-12-18 | $9.80 | $9.80 | 259,600 | — | — |
| 2001-12-17 | $9.59 | $9.59 | 105,600 | — | — |
| 2001-12-14 | $9.09 | $9.09 | 133,200 | — | — |
| 2001-12-13 | $8.69 | $8.69 | 205,200 | — | — |
| 2001-12-12 | $9.05 | $9.05 | 337,200 | — | — |
| 2001-12-11 | $9.42 | $9.42 | 61,600 | — | — |
| 2001-12-10 | $9.30 | $9.29 | 494,000 | — | — |
| 2001-12-07 | $9.66 | $9.66 | 677,200 | — | — |
| 2001-12-06 | $9.48 | $9.48 | 811,600 | — | — |
| 2001-12-05 | $9.06 | $9.06 | 126,400 | — | — |
| 2001-12-04 | $9.00 | $9.00 | 112,400 | — | — |
| 2001-12-03 | $8.65 | $8.65 | 15,200 | — | — |
| 2001-11-30 | $8.77 | $8.77 | 39,600 | — | — |
| 2001-11-29 | $8.50 | $8.50 | 46,800 | — | — |
| 2001-11-28 | $8.66 | $8.66 | 8,800 | — | — |
| 2001-11-27 | $8.78 | $8.78 | 159,200 | — | — |
| 2001-11-26 | $8.88 | $8.88 | 392,400 | — | — |
| 2001-11-23 | $8.53 | $8.52 | 202,400 | — | — |
| 2001-11-21 | $8.69 | $8.69 | 43,600 | — | — |
| 2001-11-20 | $8.78 | $8.78 | 84,800 | — | — |
| 2001-11-19 | $9.05 | $9.05 | 69,600 | — | — |
| 2001-11-16 | $9.24 | $9.24 | 72,800 | — | — |
| 2001-11-15 | $9.00 | $9.00 | 107,200 | — | — |
| 2001-11-14 | $8.45 | $8.45 | 55,600 | — | — |
| 2001-11-13 | $8.50 | $8.50 | 40,800 | — | — |
| 2001-11-12 | $8.30 | $8.30 | 44,000 | — | — |
| 2001-11-09 | $8.56 | $8.56 | 51,600 | — | — |
| 2001-11-08 | $8.25 | $8.25 | 39,200 | — | — |
| 2001-11-07 | $8.13 | $8.13 | 8,400 | — | — |
| 2001-11-06 | $8.13 | $8.13 | 50,800 | — | — |
| 2001-11-05 | $8.01 | $8.01 | 52,400 | — | — |
| 2001-11-02 | $7.88 | $7.88 | 11,600 | — | — |
| 2001-11-01 | $7.85 | $7.85 | 168,800 | — | — |
| 2001-10-31 | $7.55 | $7.55 | 304,000 | — | — |
| 2001-10-30 | $7.35 | $7.35 | 29,200 | — | — |
| 2001-10-29 | $7.53 | $7.53 | 77,600 | — | — |
| 2001-10-26 | $7.32 | $7.32 | 44,000 | — | — |
| 2001-10-25 | $7.58 | $7.58 | 29,200 | — | — |
| 2001-10-24 | $7.35 | $7.35 | 37,200 | — | — |
| 2001-10-23 | $7.30 | $7.30 | 133,600 | — | — |
| 2001-10-22 | $6.43 | $6.43 | 42,800 | — | — |
| 2001-10-19 | $6.00 | $6.00 | 18,000 | — | — |
| 2001-10-18 | $5.98 | $5.98 | 121,600 | — | — |
| 2001-10-17 | $6.16 | $6.16 | 20,400 | — | — |
| 2001-10-16 | $6.40 | $6.40 | 13,600 | — | — |
| 2001-10-15 | $6.13 | $6.13 | 28,000 | — | — |
| 2001-10-12 | $6.01 | $6.01 | 14,400 | — | — |
| 2001-10-11 | $5.62 | $5.62 | 29,200 | — | — |
| 2001-10-10 | $5.68 | $5.68 | 462,400 | — | — |
| 2001-10-09 | $5.24 | $5.24 | 6,800 | — | — |
| 2001-10-08 | $5.13 | $5.13 | 14,400 | — | — |
| 2001-10-05 | $5.18 | $5.18 | 48,400 | — | — |
| 2001-10-04 | $5.53 | $5.53 | 129,600 | — | — |
| 2001-10-03 | $4.85 | $4.85 | 660,800 | — | — |
| 2001-10-02 | $4.85 | $4.85 | 431,600 | — | — |
| 2001-10-01 | $5.35 | $5.35 | 424,400 | — | — |
| 2001-09-28 | $5.88 | $5.88 | 9,600 | — | — |
| 2001-09-27 | $5.75 | $5.75 | 12,800 | — | — |
| 2001-09-26 | $5.69 | $5.69 | 28,800 | — | — |
| 2001-09-25 | $5.72 | $5.72 | 32,800 | — | — |
| 2001-09-24 | $5.22 | $5.22 | 33,200 | — | — |
| 2001-09-21 | $4.96 | $4.96 | 52,800 | — | — |
| 2001-09-20 | $4.53 | $4.53 | 22,400 | — | — |
| 2001-09-19 | $4.88 | $4.88 | 36,400 | — | — |
| 2001-09-18 | $4.75 | $4.75 | 32,400 | — | — |
| 2001-09-17 | $5.25 | $5.25 | 164,800 | — | — |
| 2001-09-10 | $5.60 | $5.60 | 49,600 | — | — |
| 2001-09-07 | $5.97 | $5.97 | 63,600 | — | — |
| 2001-09-06 | $6.46 | $6.45 | 12,400 | — | — |
| 2001-09-05 | $6.40 | $6.40 | 22,800 | — | — |
| 2001-09-04 | $6.28 | $6.28 | 64,400 | — | — |
| 2001-08-31 | $6.94 | $6.94 | 46,000 | — | — |
| 2001-08-30 | $7.25 | $7.25 | 11,200 | — | — |
| 2001-08-29 | $7.40 | $7.40 | 7,200 | — | — |
| 2001-08-28 | $7.33 | $7.33 | 27,200 | — | — |
| 2001-08-27 | $7.74 | $7.74 | 11,600 | — | — |
| 2001-08-24 | $7.64 | $7.64 | 12,800 | — | — |
| 2001-08-23 | $7.38 | $7.38 | 8,800 | — | — |
| 2001-08-22 | $7.36 | $7.36 | 7,200 | — | — |
| 2001-08-21 | $7.25 | $7.25 | 37,600 | — | — |
| 2001-08-20 | $7.24 | $7.24 | 26,400 | — | — |
| 2001-08-17 | $7.39 | $7.39 | 32,800 | — | — |
| 2001-08-16 | $7.65 | $7.65 | 42,000 | — | — |
| 2001-08-15 | $7.75 | $7.75 | 199,200 | — | — |
| 2001-08-14 | $7.83 | $7.82 | 26,400 | — | — |
| 2001-08-13 | $7.67 | $7.67 | 13,200 | — | — |
| 2001-08-10 | $7.68 | $7.68 | 114,000 | — | — |
| 2001-08-09 | $7.44 | $7.44 | 351,600 | — | — |
| 2001-08-08 | $7.65 | $7.65 | 20,400 | — | — |
| 2001-08-07 | $7.88 | $7.88 | 9,200 | — | — |
| 2001-08-06 | $7.88 | $7.88 | 13,600 | — | — |
| 2001-08-03 | $7.91 | $7.91 | 42,800 | — | — |
| 2001-08-02 | $7.88 | $7.88 | 36,800 | — | — |
| 2001-08-01 | $7.95 | $7.95 | 94,800 | — | — |
| 2001-07-31 | $7.66 | $7.66 | 130,800 | — | — |
| 2001-07-30 | $7.47 | $7.47 | 61,200 | — | — |
| 2001-07-27 | $7.39 | $7.39 | 248,000 | — | — |
| 2001-07-26 | $7.15 | $7.15 | 344,000 | — | — |
| 2001-07-25 | $7.08 | $7.08 | 550,400 | — | — |
| 2001-07-24 | $7.22 | $7.22 | 174,000 | — | — |
| 2001-07-23 | $7.41 | $7.41 | 24,800 | — | — |
| 2001-07-20 | $7.40 | $7.40 | 33,200 | — | — |
| 2001-07-19 | $7.65 | $7.65 | 40,400 | — | — |
| 2001-07-18 | $7.48 | $7.48 | 315,200 | — | — |
| 2001-07-17 | $7.74 | $7.74 | 358,400 | — | — |
| 2001-07-16 | $7.70 | $7.70 | 47,200 | — | — |
| 2001-07-13 | $7.70 | $7.70 | 290,000 | — | — |
| 2001-07-12 | $7.49 | $7.49 | 181,200 | — | — |
| 2001-07-11 | $7.20 | $7.20 | 90,400 | — | — |
| 2001-07-10 | $7.29 | $7.29 | 154,000 | — | — |
| 2001-07-09 | $7.30 | $7.30 | 66,800 | — | — |
| 2001-07-06 | $7.43 | $7.43 | 36,000 | — | — |
| 2001-07-05 | $7.44 | $7.44 | 122,000 | — | — |
| 2001-07-03 | $8.01 | $8.01 | 77,600 | — | — |
| 2001-07-02 | $8.09 | $8.09 | 136,000 | — | — |
| 2001-06-29 | $8.05 | $8.05 | 710,800 | — | — |
| 2001-06-28 | $8.05 | $8.05 | 773,600 | — | — |
| 2001-06-27 | $7.56 | $7.56 | 429,600 | — | — |
| 2001-06-26 | $7.44 | $7.44 | 60,800 | — | — |
| 2001-06-25 | $7.38 | $7.38 | 44,400 | — | — |
| 2001-06-22 | $7.15 | $7.15 | 9,200 | — | — |
| 2001-06-21 | $7.44 | $7.44 | 26,000 | — | — |
| 2001-06-20 | $7.19 | $7.19 | 2,000 | — | — |
| 2001-06-19 | $7.03 | $7.03 | 10,800 | — | — |
| 2001-06-18 | $6.88 | $6.88 | 8,400 | — | — |
| 2001-06-15 | $7.01 | $7.01 | 26,800 | — | — |
| 2001-06-14 | $7.31 | $7.31 | 5,600 | — | — |
| 2001-06-13 | $7.30 | $7.30 | 7,600 | — | — |
| 2001-06-12 | $7.50 | $7.50 | 138,800 | — | — |
| 2001-06-11 | $7.52 | $7.52 | 96,000 | — | — |
| 2001-06-08 | $7.71 | $7.71 | 75,200 | — | — |
| 2001-06-07 | $7.49 | $7.49 | 27,600 | — | — |
| 2001-06-06 | $7.57 | $7.57 | 2,000 | — | — |
| 2001-06-05 | $7.49 | $7.49 | 16,400 | — | — |
| 2001-06-04 | $7.50 | $7.50 | 55,200 | — | — |
| 2001-06-01 | $7.41 | $7.41 | 7,600 | — | — |
| 2001-05-31 | $7.54 | $7.54 | 42,800 | — | — |
| 2001-05-30 | $7.63 | $7.63 | 30,400 | — | — |
| 2001-05-29 | $7.63 | $7.63 | 8,000 | — | — |
| 2001-05-25 | $7.75 | $7.75 | 38,400 | — | — |
| 2001-05-24 | $7.78 | $7.78 | 5,200 | — | — |
| 2001-05-23 | $7.85 | $7.84 | 55,200 | — | — |
| 2001-05-22 | $7.78 | $7.78 | 40,000 | — | — |
| 2001-05-21 | $7.50 | $7.50 | 8,400 | — | — |
| 2001-05-18 | $7.63 | $7.63 | 19,600 | — | — |
| 2001-05-17 | $7.39 | $7.39 | 7,600 | — | — |
| 2001-05-16 | $7.09 | $7.09 | 152,400 | — | — |
| 2001-05-15 | $7.00 | $7.00 | 86,000 | — | — |
| 2001-05-14 | $7.01 | $7.01 | 232,000 | — | — |
| 2001-05-11 | $7.50 | $7.50 | 30,000 | — | — |
| 2001-05-10 | $7.58 | $7.58 | 4,800 | — | — |
| 2001-05-09 | $7.65 | $7.65 | 74,800 | — | — |
| 2001-05-08 | $7.73 | $7.72 | 44,000 | — | — |
| 2001-05-07 | $7.77 | $7.77 | 75,200 | — | — |
| 2001-05-04 | $7.60 | $7.60 | 82,800 | — | — |
| 2001-05-03 | $7.69 | $7.69 | 193,600 | — | — |
| 2001-05-02 | $8.06 | $8.06 | 170,400 | — | — |
| 2001-05-01 | $7.67 | $7.67 | 55,600 | — | — |
| 2001-04-30 | $7.60 | $7.60 | 72,800 | — | — |
| 2001-04-27 | $7.24 | $7.24 | 50,400 | — | — |
| 2001-04-26 | $7.11 | $7.11 | 144,800 | — | — |
| 2001-04-25 | $6.98 | $6.98 | 122,800 | — | — |
| 2001-04-24 | $7.25 | $7.25 | 499,600 | — | — |
| 2001-04-23 | $6.52 | $6.52 | 69,600 | — | — |
| 2001-04-20 | $6.65 | $6.65 | 28,000 | — | — |
| 2001-04-19 | $6.25 | $6.25 | 92,800 | — | — |
| 2001-04-18 | $6.25 | $6.25 | 69,600 | — | — |
| 2001-04-17 | $5.99 | $5.99 | 124,800 | — | — |
| 2001-04-16 | $5.96 | $5.96 | 22,800 | — | — |
| 2001-04-12 | $6.00 | $6.00 | 22,000 | — | — |
| 2001-04-11 | $6.18 | $6.18 | 448,400 | — | — |
| 2001-04-10 | $5.71 | $5.71 | 60,400 | — | — |
| 2001-04-09 | $5.73 | $5.73 | 126,000 | — | — |
| 2001-04-06 | $5.69 | $5.69 | 97,600 | — | — |
| 2001-04-05 | $5.63 | $5.63 | 118,800 | — | — |
| 2001-04-04 | $5.41 | $5.41 | 184,400 | — | — |
| 2001-04-03 | $5.34 | $5.34 | 70,000 | — | — |
| 2001-04-02 | $5.59 | $5.59 | 291,600 | — | — |
| 2001-03-30 | $5.59 | $5.59 | 145,200 | — | — |
| 2001-03-29 | $5.66 | $5.66 | 285,600 | — | — |
| 2001-03-28 | $5.75 | $5.75 | 573,600 | — | — |
| 2001-03-27 | $5.83 | $5.83 | 26,400 | — | — |
| 2001-03-26 | $5.83 | $5.83 | 4,800 | — | — |
| 2001-03-23 | $5.69 | $5.69 | 550,400 | — | — |
| 2001-03-22 | $5.16 | $5.16 | 445,200 | — | — |
| 2001-03-21 | $5.25 | $5.25 | 22,000 | — | — |
| 2001-03-20 | $5.53 | $5.53 | 101,200 | — | — |
| 2001-03-19 | $5.40 | $5.40 | 92,800 | — | — |
| 2001-03-16 | $5.50 | $5.50 | 32,800 | — | — |
| 2001-03-15 | $6.14 | $6.14 | 47,600 | — | — |
| 2001-03-14 | $6.08 | $6.08 | 164,800 | — | — |
| 2001-03-13 | $6.45 | $6.45 | 70,400 | — | — |
| 2001-03-12 | $6.47 | $6.47 | 374,000 | — | — |
| 2001-03-09 | $6.91 | $6.91 | 26,400 | — | — |
| 2001-03-08 | $7.38 | $7.38 | 63,200 | — | — |
| 2001-03-07 | $7.41 | $7.41 | 263,600 | — | — |
| 2001-03-06 | $7.34 | $7.34 | 184,400 | — | — |
| 2001-03-05 | $6.86 | $6.86 | 54,400 | — | — |
| 2001-03-02 | $6.84 | $6.84 | 38,800 | — | — |
| 2001-03-01 | $6.88 | $6.88 | 48,800 | — | — |
| 2001-02-28 | $6.92 | $6.92 | 69,200 | — | — |
| 2001-02-27 | $6.81 | $6.81 | 108,800 | — | — |
| 2001-02-26 | $6.69 | $6.69 | 137,600 | — | — |
| 2001-02-23 | $6.53 | $6.53 | 70,400 | — | — |
| 2001-02-22 | $6.27 | $6.27 | 64,000 | — | — |
| 2001-02-21 | $6.88 | $6.88 | 336,800 | — | — |
| 2001-02-20 | $7.06 | $7.06 | 66,800 | — | — |
| 2001-02-16 | $7.00 | $7.00 | 139,600 | — | — |
| 2001-02-15 | $7.32 | $7.32 | 41,600 | — | — |
| 2001-02-14 | $7.48 | $7.48 | 68,000 | — | — |
| 2001-02-13 | $7.36 | $7.36 | 140,800 | — | — |
| 2001-02-12 | $7.50 | $7.50 | 22,400 | — | — |
| 2001-02-09 | $7.78 | $7.78 | 70,000 | — | — |
| 2001-02-08 | $7.70 | $7.70 | 176,800 | — | — |
| 2001-02-07 | $7.75 | $7.75 | 56,000 | — | — |
| 2001-02-06 | $7.92 | $7.92 | 44,000 | — | — |
| 2001-02-05 | $8.02 | $8.02 | 62,400 | — | — |
| 2001-02-02 | $7.66 | $7.66 | 60,400 | — | — |
| 2001-02-01 | $7.55 | $7.55 | 8,000 | — | — |
| 2001-01-31 | $7.38 | $7.38 | 39,200 | — | — |
| 2001-01-30 | $7.56 | $7.56 | 50,800 | — | — |
| 2001-01-29 | $7.36 | $7.36 | 45,200 | — | — |
| 2001-01-26 | $7.50 | $7.50 | 82,800 | — | — |
| 2001-01-25 | $7.47 | $7.47 | 146,800 | — | — |
| 2001-01-24 | $7.42 | $7.42 | 409,600 | — | — |
| 2001-01-23 | $7.07 | $7.07 | 228,800 | — | — |
| 2001-01-22 | $6.75 | $6.75 | 360,000 | — | — |
| 2001-01-19 | $7.27 | $7.27 | 1,163,200 | — | — |
| 2001-01-18 | $7.13 | $7.13 | 72,800 | — | — |
| 2001-01-17 | $6.63 | $6.63 | 17,200 | — | — |
| 2001-01-16 | $6.38 | $6.38 | 18,400 | — | — |
| 2001-01-12 | $6.88 | $6.88 | 44,400 | — | — |
| 2001-01-11 | $6.56 | $6.56 | 45,600 | — | — |
| 2001-01-10 | $5.94 | $5.94 | 326,800 | — | — |
| 2001-01-09 | $6.06 | $6.06 | 474,000 | — | — |
| 2001-01-08 | $5.88 | $5.87 | 180,800 | — | — |
| 2001-01-05 | $6.25 | $6.25 | 63,200 | — | — |
| 2001-01-04 | $6.23 | $6.23 | 17,200 | — | — |
| 2001-01-03 | $6.00 | $6.00 | 118,400 | — | — |
| 2001-01-02 | $5.97 | $5.97 | 175,600 | — | — |