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
- 1996-05-23 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 | $7.90 | $10.73 | 74,400 | — | — |
| 2001-12-28 | $8.09 | $10.99 | 55,600 | — | — |
| 2001-12-27 | $8.10 | $11.00 | 49,500 | — | — |
| 2001-12-26 | $8.23 | $11.06 | 91,600 | — | — |
| 2001-12-24 | $7.65 | $10.28 | 90,700 | — | — |
| 2001-12-21 | $7.40 | $9.94 | 203,500 | — | — |
| 2001-12-20 | $7.25 | $9.74 | 110,300 | — | — |
| 2001-12-19 | $7.10 | $9.54 | 32,700 | — | — |
| 2001-12-18 | $7.35 | $9.87 | 139,900 | — | — |
| 2001-12-17 | $7.45 | $10.01 | 41,400 | — | — |
| 2001-12-14 | $7.04 | $9.46 | 195,500 | — | — |
| 2001-12-13 | $6.90 | $9.27 | 44,100 | — | — |
| 2001-12-12 | $7.60 | $10.21 | 239,200 | — | — |
| 2001-12-11 | $7.65 | $10.28 | 127,300 | — | — |
| 2001-12-10 | $7.79 | $10.46 | 146,300 | — | — |
| 2001-12-07 | $7.70 | $10.34 | 133,900 | — | — |
| 2001-12-06 | $7.79 | $10.46 | 103,000 | — | — |
| 2001-12-05 | $7.75 | $10.41 | 128,400 | — | — |
| 2001-12-04 | $7.62 | $10.24 | 75,100 | — | — |
| 2001-12-03 | $7.65 | $10.28 | 42,800 | — | — |
| 2001-11-30 | $7.80 | $10.48 | 45,900 | — | — |
| 2001-11-29 | $7.90 | $10.61 | 23,200 | — | — |
| 2001-11-28 | $8.13 | $10.92 | 108,200 | — | — |
| 2001-11-27 | $8.60 | $11.55 | 129,700 | — | — |
| 2001-11-26 | $7.82 | $10.50 | 25,200 | — | — |
| 2001-11-23 | $7.85 | $10.55 | 4,700 | — | — |
| 2001-11-21 | $7.85 | $10.55 | 13,300 | — | — |
| 2001-11-20 | $7.70 | $10.34 | 94,200 | — | — |
| 2001-11-19 | $7.95 | $10.68 | 193,200 | — | — |
| 2001-11-16 | $7.87 | $10.57 | 129,100 | — | — |
| 2001-11-15 | $8.01 | $10.76 | 161,200 | — | — |
| 2001-11-14 | $7.99 | $10.73 | 118,600 | — | — |
| 2001-11-13 | $7.67 | $10.30 | 56,600 | — | — |
| 2001-11-12 | $7.38 | $9.91 | 203,100 | — | — |
| 2001-11-09 | $7.08 | $9.51 | 176,600 | — | — |
| 2001-11-08 | $7.75 | $10.41 | 64,300 | — | — |
| 2001-11-07 | $7.84 | $10.53 | 75,100 | — | — |
| 2001-11-06 | $8.07 | $10.84 | 85,500 | — | — |
| 2001-11-05 | $7.93 | $10.65 | 27,800 | — | — |
| 2001-11-02 | $8.07 | $10.84 | 34,900 | — | — |
| 2001-11-01 | $8.07 | $10.84 | 38,500 | — | — |
| 2001-10-31 | $8.15 | $10.95 | 555,400 | — | — |
| 2001-10-30 | $8.11 | $10.89 | 21,200 | — | — |
| 2001-10-29 | $8.10 | $10.88 | 120,800 | — | — |
| 2001-10-26 | $8.35 | $11.22 | 35,300 | — | — |
| 2001-10-25 | $8.90 | $11.96 | 170,500 | — | — |
| 2001-10-24 | $9.10 | $12.22 | 69,300 | — | — |
| 2001-10-23 | $8.95 | $12.02 | 54,400 | — | — |
| 2001-10-22 | $8.73 | $11.73 | 55,400 | — | — |
| 2001-10-19 | $8.69 | $11.67 | 113,800 | — | — |
| 2001-10-18 | $8.50 | $11.42 | 69,700 | — | — |
| 2001-10-17 | $8.35 | $11.22 | 32,600 | — | — |
| 2001-10-16 | $8.34 | $11.20 | 119,500 | — | — |
| 2001-10-15 | $8.30 | $11.15 | 29,900 | — | — |
| 2001-10-12 | $8.41 | $11.30 | 25,900 | — | — |
| 2001-10-11 | $8.25 | $11.08 | 75,800 | — | — |
| 2001-10-10 | $8.55 | $11.49 | 90,000 | — | — |
| 2001-10-09 | $8.55 | $11.49 | 47,400 | — | — |
| 2001-10-08 | $9.45 | $12.69 | 37,900 | — | — |
| 2001-10-05 | $9.48 | $12.73 | 45,100 | — | — |
| 2001-10-04 | $9.01 | $12.10 | 32,300 | — | — |
| 2001-10-03 | $9.15 | $12.29 | 89,000 | — | — |
| 2001-10-02 | $9.00 | $12.09 | 71,000 | — | — |
| 2001-10-01 | $9.52 | $12.79 | 170,100 | — | — |
| 2001-09-28 | $8.25 | $11.08 | 635,500 | — | — |
| 2001-09-27 | $8.12 | $10.91 | 36,000 | — | — |
| 2001-09-26 | $8.60 | $11.55 | 100,400 | — | — |
| 2001-09-25 | $7.85 | $10.55 | 264,300 | — | — |
| 2001-09-24 | $8.00 | $10.75 | 64,400 | — | — |
| 2001-09-21 | $8.40 | $11.28 | 57,400 | — | — |
| 2001-09-20 | $8.63 | $11.59 | 97,100 | — | — |
| 2001-09-19 | $8.71 | $11.70 | 105,600 | — | — |
| 2001-09-18 | $9.50 | $12.76 | 29,600 | — | — |
| 2001-09-17 | $9.50 | $12.76 | 119,400 | — | — |
| 2001-09-10 | $9.96 | $13.38 | 50,000 | — | — |
| 2001-09-07 | $9.95 | $13.37 | 54,000 | — | — |
| 2001-09-06 | $10.08 | $13.54 | 20,800 | — | — |
| 2001-09-05 | $10.25 | $13.77 | 31,900 | — | — |
| 2001-09-04 | $10.25 | $13.77 | 94,000 | — | — |
| 2001-08-31 | $10.21 | $13.72 | 60,100 | — | — |
| 2001-08-30 | $10.35 | $13.90 | 33,000 | — | — |
| 2001-08-29 | $10.41 | $13.98 | 60,800 | — | — |
| 2001-08-28 | $10.45 | $13.84 | 69,600 | — | — |
| 2001-08-27 | $10.38 | $13.74 | 26,400 | — | — |
| 2001-08-24 | $10.51 | $13.92 | 21,400 | — | — |
| 2001-08-23 | $10.30 | $13.64 | 40,400 | — | — |
| 2001-08-22 | $10.50 | $13.90 | 45,800 | — | — |
| 2001-08-21 | $10.52 | $13.93 | 74,800 | — | — |
| 2001-08-20 | $10.85 | $14.37 | 17,800 | — | — |
| 2001-08-17 | $10.93 | $14.47 | 47,700 | — | — |
| 2001-08-16 | $10.95 | $14.50 | 49,400 | — | — |
| 2001-08-15 | $10.68 | $14.14 | 40,900 | — | — |
| 2001-08-14 | $10.90 | $14.43 | 57,600 | — | — |
| 2001-08-13 | $10.75 | $14.23 | 17,400 | — | — |
| 2001-08-10 | $10.70 | $14.17 | 25,300 | — | — |
| 2001-08-09 | $10.70 | $14.17 | 39,400 | — | — |
| 2001-08-08 | $10.70 | $14.17 | 39,300 | — | — |
| 2001-08-07 | $10.99 | $14.55 | 33,100 | — | — |
| 2001-08-06 | $10.86 | $14.38 | 12,200 | — | — |
| 2001-08-03 | $10.90 | $14.43 | 61,600 | — | — |
| 2001-08-02 | $10.99 | $14.55 | 166,200 | — | — |
| 2001-08-01 | $10.23 | $13.55 | 46,200 | — | — |
| 2001-07-31 | $10.73 | $14.21 | 71,900 | — | — |
| 2001-07-30 | $10.90 | $14.43 | 49,300 | — | — |
| 2001-07-27 | $10.38 | $13.74 | 25,600 | — | — |
| 2001-07-26 | $10.26 | $13.58 | 61,400 | — | — |
| 2001-07-25 | $10.23 | $13.55 | 68,600 | — | — |
| 2001-07-24 | $10.30 | $13.64 | 51,400 | — | — |
| 2001-07-23 | $10.33 | $13.68 | 171,600 | — | — |
| 2001-07-20 | $10.04 | $13.29 | 56,300 | — | — |
| 2001-07-19 | $10.07 | $13.33 | 113,600 | — | — |
| 2001-07-18 | $10.00 | $13.24 | 130,000 | — | — |
| 2001-07-17 | $10.45 | $13.84 | 19,000 | — | — |
| 2001-07-16 | $10.32 | $13.66 | 23,700 | — | — |
| 2001-07-13 | $10.24 | $13.56 | 85,700 | — | — |
| 2001-07-12 | $10.56 | $13.98 | 54,400 | — | — |
| 2001-07-11 | $10.60 | $14.03 | 36,400 | — | — |
| 2001-07-10 | $10.38 | $13.74 | 27,200 | — | — |
| 2001-07-09 | $10.94 | $14.49 | 56,300 | — | — |
| 2001-07-06 | $10.79 | $14.29 | 71,800 | — | — |
| 2001-07-05 | $10.35 | $13.70 | 64,400 | — | — |
| 2001-07-03 | $10.17 | $13.47 | 47,400 | — | — |
| 2001-07-02 | $10.39 | $13.76 | 70,800 | — | — |
| 2001-06-29 | $10.25 | $13.57 | 94,300 | — | — |
| 2001-06-28 | $10.80 | $14.30 | 90,800 | — | — |
| 2001-06-27 | $11.00 | $14.56 | 50,200 | — | — |
| 2001-06-26 | $10.95 | $14.50 | 88,200 | — | — |
| 2001-06-25 | $10.86 | $14.38 | 51,900 | — | — |
| 2001-06-22 | $10.99 | $14.55 | 75,500 | — | — |
| 2001-06-21 | $10.75 | $14.23 | 106,300 | — | — |
| 2001-06-20 | $10.88 | $14.41 | 156,900 | — | — |
| 2001-06-19 | $10.85 | $14.37 | 39,600 | — | — |
| 2001-06-18 | $11.00 | $14.56 | 249,500 | — | — |
| 2001-06-15 | $11.00 | $14.56 | 165,200 | — | — |
| 2001-06-14 | $11.00 | $14.56 | 630,400 | — | — |
| 2001-06-13 | $11.00 | $14.56 | 579,700 | — | — |
| 2001-06-12 | $11.06 | $14.64 | 1,475,800 | — | — |
| 2001-06-11 | $11.95 | $15.82 | 190,000 | — | — |
| 2001-06-08 | $10.70 | $14.17 | 68,000 | — | — |
| 2001-06-07 | $10.73 | $14.21 | 41,500 | — | — |
| 2001-06-06 | $10.90 | $14.43 | 20,100 | — | — |
| 2001-06-05 | $10.96 | $14.51 | 21,300 | — | — |
| 2001-06-04 | $11.00 | $14.56 | 52,700 | — | — |
| 2001-06-01 | $11.02 | $14.59 | 36,800 | — | — |
| 2001-05-31 | $10.84 | $14.35 | 99,300 | — | — |
| 2001-05-30 | $10.62 | $14.06 | 30,300 | — | — |
| 2001-05-29 | $10.62 | $14.06 | 27,000 | — | — |
| 2001-05-25 | $11.04 | $14.62 | 39,400 | — | — |
| 2001-05-24 | $11.00 | $14.56 | 61,400 | — | — |
| 2001-05-23 | $11.50 | $15.23 | 29,300 | — | — |
| 2001-05-22 | $11.50 | $15.23 | 61,600 | — | — |
| 2001-05-21 | $11.70 | $15.31 | 126,500 | — | — |
| 2001-05-18 | $12.03 | $15.74 | 109,500 | — | — |
| 2001-05-17 | $12.65 | $16.55 | 48,400 | — | — |
| 2001-05-16 | $13.05 | $17.07 | 107,800 | — | — |
| 2001-05-15 | $13.15 | $17.20 | 100,200 | — | — |
| 2001-05-14 | $13.35 | $17.46 | 45,600 | — | — |
| 2001-05-11 | $13.05 | $17.07 | 38,700 | — | — |
| 2001-05-10 | $13.58 | $17.77 | 75,500 | — | — |
| 2001-05-09 | $13.55 | $17.73 | 91,500 | — | — |
| 2001-05-08 | $13.05 | $17.07 | 60,100 | — | — |
| 2001-05-07 | $12.76 | $16.69 | 26,600 | — | — |
| 2001-05-04 | $12.50 | $16.35 | 54,500 | — | — |
| 2001-05-03 | $11.70 | $15.31 | 70,500 | — | — |
| 2001-05-02 | $12.73 | $16.65 | 46,000 | — | — |
| 2001-05-01 | $12.90 | $16.88 | 41,400 | — | — |
| 2001-04-30 | $12.45 | $16.29 | 85,000 | — | — |
| 2001-04-27 | $12.79 | $16.73 | 73,000 | — | — |
| 2001-04-26 | $12.70 | $16.61 | 83,400 | — | — |
| 2001-04-25 | $12.63 | $16.52 | 156,200 | — | — |
| 2001-04-24 | $12.37 | $16.18 | 144,600 | — | — |
| 2001-04-23 | $11.88 | $15.54 | 110,500 | — | — |
| 2001-04-20 | $11.31 | $14.80 | 43,800 | — | — |
| 2001-04-19 | $10.80 | $14.13 | 50,500 | — | — |
| 2001-04-18 | $10.55 | $13.80 | 69,300 | — | — |
| 2001-04-17 | $10.85 | $14.19 | 66,600 | — | — |
| 2001-04-16 | $10.40 | $13.61 | 66,800 | — | — |
| 2001-04-12 | $10.42 | $13.63 | 100,000 | — | — |
| 2001-04-11 | $10.73 | $14.04 | 185,900 | — | — |
| 2001-04-10 | $10.01 | $13.10 | 504,800 | — | — |
| 2001-04-09 | $9.40 | $12.30 | 717,400 | — | — |
| 2001-04-06 | $8.84 | $11.57 | 125,800 | — | — |
| 2001-04-05 | $9.00 | $11.77 | 170,800 | — | — |
| 2001-04-04 | $9.00 | $11.77 | 68,200 | — | — |
| 2001-04-03 | $9.69 | $12.67 | 30,700 | — | — |
| 2001-04-02 | $10.00 | $13.08 | 100,600 | — | — |
| 2001-03-30 | $10.13 | $13.25 | 164,300 | — | — |
| 2001-03-29 | $9.56 | $12.51 | 51,600 | — | — |
| 2001-03-28 | $9.53 | $12.47 | 20,700 | — | — |
| 2001-03-27 | $9.63 | $12.59 | 69,600 | — | — |
| 2001-03-26 | $9.63 | $12.59 | 118,300 | — | — |
| 2001-03-23 | $9.00 | $11.77 | 198,000 | — | — |
| 2001-03-22 | $9.00 | $11.77 | 555,500 | — | — |
| 2001-03-21 | $9.33 | $12.20 | 271,100 | — | — |
| 2001-03-20 | $10.63 | $13.90 | 50,900 | — | — |
| 2001-03-19 | $11.38 | $14.88 | 110,300 | — | — |
| 2001-03-16 | $11.13 | $14.55 | 58,100 | — | — |
| 2001-03-15 | $11.81 | $15.45 | 54,600 | — | — |
| 2001-03-14 | $12.25 | $16.03 | 87,300 | — | — |
| 2001-03-13 | $12.63 | $16.52 | 27,200 | — | — |
| 2001-03-12 | $12.38 | $16.19 | 44,700 | — | — |
| 2001-03-09 | $12.56 | $16.43 | 42,900 | — | — |
| 2001-03-08 | $12.63 | $16.52 | 42,800 | — | — |
| 2001-03-07 | $12.75 | $16.68 | 42,700 | — | — |
| 2001-03-06 | $12.75 | $16.68 | 29,800 | — | — |
| 2001-03-05 | $12.63 | $16.52 | 16,500 | — | — |
| 2001-03-02 | $12.81 | $16.76 | 12,500 | — | — |
| 2001-03-01 | $12.63 | $16.52 | 16,500 | — | — |
| 2001-02-28 | $12.81 | $16.76 | 16,500 | — | — |
| 2001-02-27 | $12.31 | $16.11 | 128,800 | — | — |
| 2001-02-26 | $13.00 | $17.01 | 27,300 | — | — |
| 2001-02-23 | $12.69 | $16.60 | 39,700 | — | — |
| 2001-02-22 | $12.31 | $16.11 | 9,200 | — | — |
| 2001-02-21 | $12.25 | $16.03 | 15,600 | — | — |
| 2001-02-20 | $12.38 | $16.19 | 70,300 | — | — |
| 2001-02-16 | $12.19 | $15.94 | 53,400 | — | — |
| 2001-02-15 | $12.81 | $16.76 | 26,300 | — | — |
| 2001-02-14 | $12.89 | $16.86 | 26,700 | — | — |
| 2001-02-13 | $13.25 | $17.33 | 29,700 | — | — |
| 2001-02-12 | $13.31 | $17.42 | 47,800 | — | — |
| 2001-02-09 | $13.55 | $17.72 | 50,500 | — | — |
| 2001-02-08 | $13.44 | $17.58 | 19,900 | — | — |
| 2001-02-07 | $13.69 | $17.91 | 29,200 | — | — |
| 2001-02-06 | $13.88 | $18.15 | 42,000 | — | — |
| 2001-02-05 | $13.88 | $18.15 | 65,300 | — | — |
| 2001-02-02 | $13.94 | $18.23 | 60,900 | — | — |
| 2001-02-01 | $14.50 | $18.97 | 95,500 | — | — |
| 2001-01-31 | $14.38 | $18.81 | 64,400 | — | — |
| 2001-01-30 | $14.63 | $19.13 | 41,200 | — | — |
| 2001-01-29 | $15.00 | $19.62 | 63,600 | — | — |
| 2001-01-26 | $15.13 | $19.79 | 44,100 | — | — |
| 2001-01-25 | $15.38 | $20.11 | 71,000 | — | — |
| 2001-01-24 | $14.75 | $19.30 | 30,100 | — | — |
| 2001-01-23 | $14.50 | $18.97 | 40,700 | — | — |
| 2001-01-22 | $14.00 | $18.31 | 80,200 | — | — |
| 2001-01-19 | $14.00 | $18.31 | 34,200 | — | — |
| 2001-01-18 | $14.19 | $18.56 | 14,500 | — | — |
| 2001-01-17 | $13.69 | $17.91 | 28,300 | — | — |
| 2001-01-16 | $13.69 | $17.91 | 59,500 | — | — |
| 2001-01-12 | $13.69 | $17.91 | 5,100 | — | — |
| 2001-01-11 | $13.25 | $17.33 | 96,600 | — | — |
| 2001-01-10 | $13.56 | $17.74 | 56,700 | — | — |
| 2001-01-09 | $13.50 | $17.66 | 14,400 | — | — |
| 2001-01-08 | $13.56 | $17.74 | 120,700 | — | — |
| 2001-01-05 | $14.19 | $18.56 | 39,000 | — | — |
| 2001-01-04 | $14.13 | $18.48 | 33,200 | — | — |
| 2001-01-03 | $14.06 | $18.40 | 29,400 | — | — |
| 2001-01-02 | $13.50 | $17.66 | 39,300 | — | — |