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
- 1998-04-23 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 | $7.29 | $7.29 | 1,443,600 | — | — |
| 2001-12-28 | $7.48 | $7.48 | 898,000 | — | — |
| 2001-12-27 | $7.31 | $7.31 | 1,299,600 | — | — |
| 2001-12-26 | $7.51 | $7.51 | 806,400 | — | — |
| 2001-12-24 | $7.32 | $7.32 | 468,800 | — | — |
| 2001-12-21 | $7.53 | $7.53 | 2,899,200 | — | — |
| 2001-12-20 | $6.98 | $6.98 | 1,241,200 | — | — |
| 2001-12-19 | $7.26 | $7.26 | 985,200 | — | — |
| 2001-12-18 | $7.39 | $7.39 | 1,658,400 | — | — |
| 2001-12-17 | $6.86 | $6.86 | 1,976,400 | — | — |
| 2001-12-14 | $6.85 | $6.85 | 3,714,400 | — | — |
| 2001-12-13 | $7.42 | $7.42 | 1,183,600 | — | — |
| 2001-12-12 | $7.73 | $7.73 | 2,446,000 | — | — |
| 2001-12-11 | $7.78 | $7.78 | 1,584,400 | — | — |
| 2001-12-10 | $7.76 | $7.76 | 2,413,600 | — | — |
| 2001-12-07 | $8.04 | $8.04 | 2,560,400 | — | — |
| 2001-12-06 | $8.41 | $8.41 | 11,125,600 | — | — |
| 2001-12-05 | $8.45 | $8.45 | 4,266,000 | — | — |
| 2001-12-04 | $7.85 | $7.85 | 2,192,400 | — | — |
| 2001-12-03 | $7.44 | $7.44 | 3,826,800 | — | — |
| 2001-11-30 | $7.57 | $7.57 | 5,158,800 | — | — |
| 2001-11-29 | $8.56 | $8.56 | 2,592,800 | — | — |
| 2001-11-28 | $7.73 | $7.73 | 984,400 | — | — |
| 2001-11-27 | $7.94 | $7.94 | 933,600 | — | — |
| 2001-11-26 | $8.04 | $8.04 | 919,200 | — | — |
| 2001-11-23 | $8.04 | $8.04 | 318,400 | — | — |
| 2001-11-21 | $7.91 | $7.91 | 1,255,600 | — | — |
| 2001-11-20 | $7.83 | $7.83 | 1,433,600 | — | — |
| 2001-11-19 | $8.54 | $8.54 | 1,828,000 | — | — |
| 2001-11-16 | $8.34 | $8.34 | 1,005,600 | — | — |
| 2001-11-15 | $8.93 | $8.93 | 1,250,000 | — | — |
| 2001-11-14 | $8.95 | $8.95 | 4,853,200 | — | — |
| 2001-11-13 | $8.64 | $8.64 | 2,776,000 | — | — |
| 2001-11-12 | $7.91 | $7.91 | 1,223,600 | — | — |
| 2001-11-09 | $7.76 | $7.76 | 3,577,600 | — | — |
| 2001-11-08 | $7.85 | $7.85 | 2,504,000 | — | — |
| 2001-11-07 | $7.76 | $7.76 | 3,426,800 | — | — |
| 2001-11-06 | $7.46 | $7.46 | 5,618,800 | — | — |
| 2001-11-05 | $8.23 | $8.23 | 3,324,400 | — | — |
| 2001-11-02 | $7.17 | $7.17 | 1,065,200 | — | — |
| 2001-11-01 | $7.31 | $7.31 | 1,444,400 | — | — |
| 2001-10-31 | $7.51 | $7.51 | 853,600 | — | — |
| 2001-10-30 | $7.19 | $7.19 | 866,000 | — | — |
| 2001-10-29 | $7.50 | $7.50 | 813,600 | — | — |
| 2001-10-26 | $7.72 | $7.72 | 2,150,800 | — | — |
| 2001-10-25 | $7.35 | $7.35 | 1,928,800 | — | — |
| 2001-10-24 | $7.23 | $7.23 | 1,858,000 | — | — |
| 2001-10-23 | $7.19 | $7.19 | 4,120,800 | — | — |
| 2001-10-22 | $7.65 | $7.65 | 4,542,800 | — | — |
| 2001-10-19 | $6.42 | $6.42 | 4,530,400 | — | — |
| 2001-10-18 | $5.42 | $5.42 | 2,312,800 | — | — |
| 2001-10-17 | $5.68 | $5.68 | 1,995,600 | — | — |
| 2001-10-16 | $6.44 | $6.44 | 2,181,200 | — | — |
| 2001-10-15 | $6.02 | $6.02 | 742,800 | — | — |
| 2001-10-12 | $5.98 | $5.98 | 583,600 | — | — |
| 2001-10-11 | $5.88 | $5.88 | 2,161,200 | — | — |
| 2001-10-10 | $5.38 | $5.38 | 2,596,000 | — | — |
| 2001-10-09 | $5.15 | $5.15 | 776,000 | — | — |
| 2001-10-08 | $5.35 | $5.35 | 772,400 | — | — |
| 2001-10-05 | $5.60 | $5.60 | 994,400 | — | — |
| 2001-10-04 | $5.64 | $5.64 | 4,340,400 | — | — |
| 2001-10-03 | $5.28 | $5.28 | 5,068,400 | — | — |
| 2001-10-02 | $4.46 | $4.46 | 1,298,000 | — | — |
| 2001-10-01 | $4.31 | $4.31 | 2,671,600 | — | — |
| 2001-09-28 | $4.24 | $4.24 | 2,367,600 | — | — |
| 2001-09-27 | $3.87 | $3.87 | 1,042,000 | — | — |
| 2001-09-26 | $3.82 | $3.82 | 1,043,600 | — | — |
| 2001-09-25 | $3.89 | $3.89 | 1,194,000 | — | — |
| 2001-09-24 | $3.93 | $3.93 | 1,964,000 | — | — |
| 2001-09-21 | $3.23 | $3.23 | 1,150,400 | — | — |
| 2001-09-20 | $3.39 | $3.39 | 855,600 | — | — |
| 2001-09-19 | $3.88 | $3.88 | 2,393,200 | — | — |
| 2001-09-18 | $4.00 | $4.00 | 1,066,800 | — | — |
| 2001-09-17 | $4.00 | $4.00 | 425,200 | — | — |
| 2001-09-10 | $4.51 | $4.51 | 2,414,400 | — | — |
| 2001-09-07 | $4.26 | $4.26 | 3,803,200 | — | — |
| 2001-09-06 | $3.91 | $3.91 | 6,976,400 | — | — |
| 2001-09-05 | $4.98 | $4.98 | 1,204,000 | — | — |
| 2001-09-04 | $5.30 | $5.30 | 516,400 | — | — |
| 2001-08-31 | $5.66 | $5.66 | 798,800 | — | — |
| 2001-08-30 | $5.46 | $5.46 | 1,799,200 | — | — |
| 2001-08-29 | $5.74 | $5.74 | 906,800 | — | — |
| 2001-08-28 | $6.25 | $6.25 | 2,898,000 | — | — |
| 2001-08-27 | $6.43 | $6.43 | 878,400 | — | — |
| 2001-08-24 | $6.38 | $6.38 | 727,600 | — | — |
| 2001-08-23 | $5.93 | $5.93 | 2,930,000 | — | — |
| 2001-08-22 | $5.48 | $5.48 | 1,504,800 | — | — |
| 2001-08-21 | $5.30 | $5.30 | 1,259,600 | — | — |
| 2001-08-20 | $5.84 | $5.84 | 1,501,600 | — | — |
| 2001-08-17 | $5.73 | $5.73 | 1,571,600 | — | — |
| 2001-08-16 | $6.02 | $6.02 | 1,123,200 | — | — |
| 2001-08-15 | $5.84 | $5.84 | 1,355,200 | — | — |
| 2001-08-14 | $5.89 | $5.89 | 1,291,600 | — | — |
| 2001-08-13 | $6.10 | $6.10 | 1,309,600 | — | — |
| 2001-08-10 | $5.97 | $5.97 | 1,028,400 | — | — |
| 2001-08-09 | $6.09 | $6.09 | 2,366,800 | — | — |
| 2001-08-08 | $5.26 | $5.26 | 5,692,800 | — | — |
| 2001-08-07 | $6.64 | $6.64 | 1,301,200 | — | — |
| 2001-08-06 | $6.86 | $6.86 | 1,940,800 | — | — |
| 2001-08-03 | $7.53 | $7.53 | 450,400 | — | — |
| 2001-08-02 | $7.76 | $7.76 | 302,000 | — | — |
| 2001-08-01 | $7.81 | $7.81 | 457,200 | — | — |
| 2001-07-31 | $7.83 | $7.83 | 634,800 | — | — |
| 2001-07-30 | $8.00 | $8.00 | 1,341,600 | — | — |
| 2001-07-27 | $8.24 | $8.24 | 881,600 | — | — |
| 2001-07-26 | $8.25 | $8.25 | 824,000 | — | — |
| 2001-07-25 | $8.28 | $8.28 | 1,397,600 | — | — |
| 2001-07-24 | $8.12 | $8.12 | 956,800 | — | — |
| 2001-07-23 | $8.11 | $8.11 | 1,505,600 | — | — |
| 2001-07-20 | $8.68 | $8.68 | 6,406,000 | — | — |
| 2001-07-19 | $6.62 | $6.62 | 780,400 | — | — |
| 2001-07-18 | $6.51 | $6.51 | 1,542,400 | — | — |
| 2001-07-17 | $6.87 | $6.87 | 1,800,800 | — | — |
| 2001-07-16 | $7.01 | $7.01 | 1,240,400 | — | — |
| 2001-07-13 | $7.28 | $7.28 | 2,630,000 | — | — |
| 2001-07-12 | $7.90 | $7.90 | 1,253,200 | — | — |
| 2001-07-11 | $7.21 | $7.21 | 1,756,000 | — | — |
| 2001-07-10 | $7.49 | $7.49 | 1,220,800 | — | — |
| 2001-07-09 | $7.85 | $7.85 | 1,308,400 | — | — |
| 2001-07-06 | $8.43 | $8.43 | 3,547,200 | — | — |
| 2001-07-05 | $9.79 | $9.79 | 623,200 | — | — |
| 2001-07-03 | $9.64 | $9.64 | 551,200 | — | — |
| 2001-07-02 | $9.86 | $9.86 | 1,131,200 | — | — |
| 2001-06-29 | $9.94 | $9.94 | 2,802,800 | — | — |
| 2001-06-28 | $9.69 | $9.69 | 1,870,000 | — | — |
| 2001-06-27 | $9.36 | $9.36 | 3,101,200 | — | — |
| 2001-06-26 | $10.00 | $10.00 | 3,911,600 | — | — |
| 2001-06-25 | $8.32 | $8.32 | 1,652,800 | — | — |
| 2001-06-22 | $8.43 | $8.43 | 909,600 | — | — |
| 2001-06-21 | $8.86 | $8.86 | 336,000 | — | — |
| 2001-06-20 | $9.00 | $9.00 | 847,200 | — | — |
| 2001-06-19 | $8.53 | $8.53 | 618,000 | — | — |
| 2001-06-18 | $8.58 | $8.58 | 708,000 | — | — |
| 2001-06-15 | $8.49 | $8.49 | 1,178,000 | — | — |
| 2001-06-14 | $8.47 | $8.47 | 760,000 | — | — |
| 2001-06-13 | $8.45 | $8.45 | 742,400 | — | — |
| 2001-06-12 | $8.36 | $8.36 | 1,100,400 | — | — |
| 2001-06-11 | $8.54 | $8.54 | 359,600 | — | — |
| 2001-06-08 | $8.50 | $8.50 | 570,800 | — | — |
| 2001-06-07 | $8.70 | $8.70 | 455,600 | — | — |
| 2001-06-06 | $8.71 | $8.71 | 605,200 | — | — |
| 2001-06-05 | $8.70 | $8.70 | 1,446,400 | — | — |
| 2001-06-04 | $8.29 | $8.29 | 459,200 | — | — |
| 2001-06-01 | $8.44 | $8.44 | 729,200 | — | — |
| 2001-05-31 | $8.25 | $8.25 | 1,070,400 | — | — |
| 2001-05-30 | $8.08 | $8.08 | 1,062,400 | — | — |
| 2001-05-29 | $8.75 | $8.75 | 279,600 | — | — |
| 2001-05-25 | $9.10 | $9.10 | 645,600 | — | — |
| 2001-05-24 | $9.36 | $9.36 | 1,441,600 | — | — |
| 2001-05-23 | $8.51 | $8.51 | 586,400 | — | — |
| 2001-05-22 | $8.57 | $8.57 | 4,185,200 | — | — |
| 2001-05-21 | $9.13 | $9.13 | 2,146,000 | — | — |
| 2001-05-18 | $9.26 | $9.26 | 2,889,200 | — | — |
| 2001-05-17 | $8.25 | $8.25 | 884,400 | — | — |
| 2001-05-16 | $7.76 | $7.76 | 1,555,600 | — | — |
| 2001-05-15 | $7.76 | $7.76 | 313,200 | — | — |
| 2001-05-14 | $7.60 | $7.60 | 241,600 | — | — |
| 2001-05-11 | $7.77 | $7.77 | 553,200 | — | — |
| 2001-05-10 | $7.86 | $7.86 | 1,322,800 | — | — |
| 2001-05-09 | $7.24 | $7.24 | 1,091,200 | — | — |
| 2001-05-08 | $7.18 | $7.18 | 901,600 | — | — |
| 2001-05-07 | $7.31 | $7.31 | 974,800 | — | — |
| 2001-05-04 | $7.23 | $7.23 | 1,665,600 | — | — |
| 2001-05-03 | $7.15 | $7.15 | 2,210,400 | — | — |
| 2001-05-02 | $8.04 | $8.04 | 1,620,000 | — | — |
| 2001-05-01 | $8.09 | $8.09 | 1,228,400 | — | — |
| 2001-04-30 | $8.31 | $8.31 | 2,694,800 | — | — |
| 2001-04-27 | $8.25 | $8.25 | 2,083,200 | — | — |
| 2001-04-26 | $6.71 | $6.71 | 2,109,200 | — | — |
| 2001-04-25 | $6.01 | $6.01 | 1,056,800 | — | — |
| 2001-04-24 | $6.01 | $6.01 | 970,000 | — | — |
| 2001-04-23 | $6.13 | $6.13 | 554,400 | — | — |
| 2001-04-20 | $6.50 | $6.50 | 524,000 | — | — |
| 2001-04-19 | $6.45 | $6.45 | 1,173,200 | — | — |
| 2001-04-18 | $6.11 | $6.11 | 1,327,200 | — | — |
| 2001-04-17 | $5.14 | $5.14 | 327,200 | — | — |
| 2001-04-16 | $5.15 | $5.15 | 322,000 | — | — |
| 2001-04-12 | $5.28 | $5.28 | 914,000 | — | — |
| 2001-04-11 | $5.51 | $5.51 | 2,362,800 | — | — |
| 2001-04-10 | $4.75 | $4.75 | 2,077,200 | — | — |
| 2001-04-09 | $3.75 | $3.75 | 526,000 | — | — |
| 2001-04-06 | $3.73 | $3.73 | 1,074,800 | — | — |
| 2001-04-05 | $3.46 | $3.46 | 2,659,200 | — | — |
| 2001-04-04 | $2.95 | $2.95 | 1,843,200 | — | — |
| 2001-04-03 | $2.73 | $2.73 | 1,087,200 | — | — |
| 2001-04-02 | $3.41 | $3.41 | 805,600 | — | — |
| 2001-03-30 | $3.89 | $3.89 | 528,800 | — | — |
| 2001-03-29 | $3.98 | $3.98 | 2,469,200 | — | — |
| 2001-03-28 | $4.78 | $4.78 | 537,600 | — | — |
| 2001-03-27 | $5.31 | $5.31 | 347,600 | — | — |
| 2001-03-26 | $5.09 | $5.09 | 468,800 | — | — |
| 2001-03-23 | $5.00 | $5.00 | 1,286,800 | — | — |
| 2001-03-22 | $4.17 | $4.17 | 1,049,600 | — | — |
| 2001-03-21 | $4.25 | $4.25 | 953,600 | — | — |
| 2001-03-20 | $4.38 | $4.38 | 960,000 | — | — |
| 2001-03-19 | $4.50 | $4.50 | 1,269,600 | — | — |
| 2001-03-16 | $4.27 | $4.27 | 431,600 | — | — |
| 2001-03-15 | $4.56 | $4.56 | 738,400 | — | — |
| 2001-03-14 | $4.61 | $4.61 | 2,344,400 | — | — |
| 2001-03-13 | $4.88 | $4.88 | 545,600 | — | — |
| 2001-03-12 | $4.44 | $4.44 | 2,754,400 | — | — |
| 2001-03-09 | $4.47 | $4.47 | 752,000 | — | — |
| 2001-03-08 | $5.50 | $5.50 | 439,200 | — | — |
| 2001-03-07 | $5.53 | $5.53 | 1,406,800 | — | — |
| 2001-03-06 | $5.48 | $5.48 | 1,092,000 | — | — |
| 2001-03-05 | $5.88 | $5.88 | 648,000 | — | — |
| 2001-03-02 | $5.95 | $5.95 | 2,226,000 | — | — |
| 2001-03-01 | $6.34 | $6.34 | 2,052,400 | — | — |
| 2001-02-28 | $7.20 | $7.20 | 1,193,600 | — | — |
| 2001-02-27 | $7.23 | $7.23 | 2,882,000 | — | — |
| 2001-02-26 | $7.38 | $7.38 | 2,844,000 | — | — |
| 2001-02-23 | $6.45 | $6.45 | 1,242,800 | — | — |
| 2001-02-22 | $6.18 | $6.18 | 1,732,800 | — | — |
| 2001-02-21 | $6.19 | $6.19 | 1,053,200 | — | — |
| 2001-02-20 | $6.63 | $6.63 | 1,168,800 | — | — |
| 2001-02-16 | $7.11 | $7.11 | 567,200 | — | — |
| 2001-02-15 | $6.88 | $6.88 | 2,732,000 | — | — |
| 2001-02-14 | $6.70 | $6.70 | 698,000 | — | — |
| 2001-02-13 | $6.95 | $6.95 | 1,228,000 | — | — |
| 2001-02-12 | $6.91 | $6.91 | 805,600 | — | — |
| 2001-02-09 | $7.28 | $7.28 | 2,012,800 | — | — |
| 2001-02-08 | $7.59 | $7.59 | 2,970,400 | — | — |
| 2001-02-07 | $7.92 | $7.92 | 2,848,800 | — | — |
| 2001-02-06 | $7.94 | $7.94 | 973,200 | — | — |
| 2001-02-05 | $7.77 | $7.77 | 1,900,000 | — | — |
| 2001-02-02 | $9.00 | $9.00 | 1,001,200 | — | — |
| 2001-02-01 | $9.38 | $9.38 | 958,000 | — | — |
| 2001-01-31 | $9.41 | $9.41 | 3,215,200 | — | — |
| 2001-01-30 | $10.31 | $10.31 | 758,800 | — | — |
| 2001-01-29 | $10.72 | $10.72 | 618,000 | — | — |
| 2001-01-26 | $9.80 | $9.80 | 310,800 | — | — |
| 2001-01-25 | $10.17 | $10.17 | 274,800 | — | — |
| 2001-01-24 | $10.14 | $10.14 | 1,092,800 | — | — |
| 2001-01-23 | $9.92 | $9.92 | 490,000 | — | — |
| 2001-01-22 | $9.56 | $9.56 | 627,600 | — | — |
| 2001-01-19 | $9.88 | $9.88 | 416,800 | — | — |
| 2001-01-18 | $10.28 | $10.28 | 697,600 | — | — |
| 2001-01-17 | $10.00 | $10.00 | 953,200 | — | — |
| 2001-01-16 | $10.11 | $10.11 | 384,800 | — | — |
| 2001-01-12 | $10.44 | $10.44 | 242,400 | — | — |
| 2001-01-11 | $10.66 | $10.66 | 378,400 | — | — |
| 2001-01-10 | $10.25 | $10.25 | 508,400 | — | — |
| 2001-01-09 | $10.35 | $10.35 | 801,200 | — | — |
| 2001-01-08 | $9.50 | $9.50 | 813,200 | — | — |
| 2001-01-05 | $8.89 | $8.89 | 374,000 | — | — |
| 2001-01-04 | $10.17 | $10.17 | 1,618,800 | — | — |
| 2001-01-03 | $10.70 | $10.70 | 2,212,800 | — | — |
| 2001-01-02 | $8.38 | $8.38 | 1,092,000 | — | — |