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
- 1996-01-25 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 | $8.16 | $8.16 | 68,800 | — | — |
| 2001-12-28 | $8.28 | $8.27 | 234,800 | — | — |
| 2001-12-27 | $8.47 | $8.47 | 179,000 | — | — |
| 2001-12-26 | $8.12 | $8.12 | 138,000 | — | — |
| 2001-12-24 | $8.03 | $8.02 | 32,400 | — | — |
| 2001-12-21 | $7.94 | $7.94 | 92,200 | — | — |
| 2001-12-20 | $7.74 | $7.74 | 87,800 | — | — |
| 2001-12-19 | $7.68 | $7.68 | 124,200 | — | — |
| 2001-12-18 | $7.90 | $7.90 | 202,400 | — | — |
| 2001-12-17 | $7.90 | $7.90 | 108,000 | — | — |
| 2001-12-14 | $7.67 | $7.67 | 394,800 | — | — |
| 2001-12-13 | $7.60 | $7.60 | 318,800 | — | — |
| 2001-12-12 | $8.25 | $8.25 | 206,600 | — | — |
| 2001-12-11 | $8.39 | $8.39 | 90,400 | — | — |
| 2001-12-10 | $8.36 | $8.36 | 49,200 | — | — |
| 2001-12-07 | $8.38 | $8.38 | 223,200 | — | — |
| 2001-12-06 | $8.43 | $8.42 | 229,600 | — | — |
| 2001-12-05 | $8.40 | $8.40 | 599,200 | — | — |
| 2001-12-04 | $8.23 | $8.23 | 267,600 | — | — |
| 2001-12-03 | $8.48 | $8.47 | 94,200 | — | — |
| 2001-11-30 | $8.54 | $8.54 | 138,200 | — | — |
| 2001-11-29 | $8.49 | $8.49 | 237,400 | — | — |
| 2001-11-28 | $8.50 | $8.50 | 170,600 | — | — |
| 2001-11-27 | $8.70 | $8.70 | 94,200 | — | — |
| 2001-11-26 | $8.88 | $8.87 | 254,800 | — | — |
| 2001-11-23 | $8.58 | $8.57 | 165,000 | — | — |
| 2001-11-21 | $8.20 | $8.20 | 173,600 | — | — |
| 2001-11-20 | $7.85 | $7.85 | 288,200 | — | — |
| 2001-11-19 | $7.78 | $7.78 | 165,600 | — | — |
| 2001-11-16 | $7.61 | $7.61 | 138,000 | — | — |
| 2001-11-15 | $7.61 | $7.61 | 39,800 | — | — |
| 2001-11-14 | $7.68 | $7.68 | 180,000 | — | — |
| 2001-11-13 | $7.65 | $7.65 | 636,400 | — | — |
| 2001-11-12 | $7.26 | $7.26 | 145,800 | — | — |
| 2001-11-09 | $7.24 | $7.24 | 35,800 | — | — |
| 2001-11-08 | $7.20 | $7.20 | 133,000 | — | — |
| 2001-11-07 | $7.23 | $7.23 | 229,800 | — | — |
| 2001-11-06 | $7.24 | $7.24 | 235,800 | — | — |
| 2001-11-05 | $7.25 | $7.25 | 75,800 | — | — |
| 2001-11-02 | $7.18 | $7.18 | 172,400 | — | — |
| 2001-11-01 | $7.15 | $7.15 | 130,400 | — | — |
| 2001-10-31 | $7.48 | $7.48 | 218,800 | — | — |
| 2001-10-30 | $7.59 | $7.59 | 211,200 | — | — |
| 2001-10-29 | $7.75 | $7.75 | 164,000 | — | — |
| 2001-10-26 | $8.03 | $8.02 | 161,600 | — | — |
| 2001-10-25 | $7.91 | $7.91 | 255,200 | — | — |
| 2001-10-24 | $8.12 | $8.12 | 486,600 | — | — |
| 2001-10-23 | $7.80 | $7.80 | 113,400 | — | — |
| 2001-10-22 | $7.78 | $7.78 | 313,600 | — | — |
| 2001-10-19 | $7.65 | $7.65 | 137,400 | — | — |
| 2001-10-18 | $7.65 | $7.65 | 111,000 | — | — |
| 2001-10-17 | $7.56 | $7.56 | 1,125,600 | — | — |
| 2001-10-16 | $7.52 | $7.52 | 386,800 | — | — |
| 2001-10-15 | $7.06 | $7.06 | 29,600 | — | — |
| 2001-10-12 | $7.28 | $7.28 | 380,600 | — | — |
| 2001-10-11 | $7.18 | $7.18 | 157,800 | — | — |
| 2001-10-10 | $6.95 | $6.95 | 72,800 | — | — |
| 2001-10-09 | $6.93 | $6.93 | 74,600 | — | — |
| 2001-10-08 | $7.00 | $7.00 | 40,600 | — | — |
| 2001-10-05 | $6.93 | $6.93 | 252,600 | — | — |
| 2001-10-04 | $7.21 | $7.21 | 153,000 | — | — |
| 2001-10-03 | $6.74 | $6.74 | 97,600 | — | — |
| 2001-10-02 | $6.40 | $6.40 | 72,600 | — | — |
| 2001-10-01 | $6.34 | $6.34 | 138,400 | — | — |
| 2001-09-28 | $6.46 | $6.46 | 162,400 | — | — |
| 2001-09-27 | $6.04 | $6.04 | 17,000 | — | — |
| 2001-09-26 | $6.00 | $6.00 | 205,200 | — | — |
| 2001-09-25 | $6.09 | $6.09 | 52,400 | — | — |
| 2001-09-24 | $6.63 | $6.63 | 103,200 | — | — |
| 2001-09-21 | $6.40 | $6.40 | 161,200 | — | — |
| 2001-09-20 | $6.51 | $6.51 | 297,000 | — | — |
| 2001-09-19 | $7.28 | $7.27 | 1,271,600 | — | — |
| 2001-09-18 | $7.80 | $7.80 | 1,930,600 | — | — |
| 2001-09-17 | $6.68 | $6.68 | 665,600 | — | — |
| 2001-09-10 | $6.30 | $6.30 | 123,800 | — | — |
| 2001-09-07 | $6.48 | $6.48 | 87,000 | — | — |
| 2001-09-06 | $6.40 | $6.40 | 201,200 | — | — |
| 2001-09-05 | $6.46 | $6.46 | 149,600 | — | — |
| 2001-09-04 | $6.58 | $6.58 | 138,000 | — | — |
| 2001-08-31 | $7.00 | $7.00 | 16,400 | — | — |
| 2001-08-30 | $6.82 | $6.82 | 31,200 | — | — |
| 2001-08-29 | $6.99 | $6.99 | 22,400 | — | — |
| 2001-08-28 | $6.88 | $6.88 | 62,000 | — | — |
| 2001-08-27 | $7.08 | $7.07 | 90,000 | — | — |
| 2001-08-24 | $7.36 | $7.36 | 59,600 | — | — |
| 2001-08-23 | $7.04 | $7.04 | 34,800 | — | — |
| 2001-08-22 | $7.18 | $7.18 | 241,800 | — | — |
| 2001-08-21 | $6.95 | $6.95 | 39,000 | — | — |
| 2001-08-20 | $6.95 | $6.95 | 13,600 | — | — |
| 2001-08-17 | $7.05 | $7.05 | 47,800 | — | — |
| 2001-08-16 | $7.12 | $7.12 | 21,800 | — | — |
| 2001-08-15 | $7.24 | $7.24 | 75,400 | — | — |
| 2001-08-14 | $7.17 | $7.17 | 74,000 | — | — |
| 2001-08-13 | $7.05 | $7.05 | 6,400 | — | — |
| 2001-08-10 | $7.03 | $7.03 | 10,000 | — | — |
| 2001-08-09 | $7.01 | $7.01 | 22,600 | — | — |
| 2001-08-08 | $7.28 | $7.28 | 3,800 | — | — |
| 2001-08-07 | $7.35 | $7.34 | 60,200 | — | — |
| 2001-08-06 | $7.51 | $7.51 | 73,000 | — | — |
| 2001-08-03 | $7.56 | $7.56 | 14,000 | — | — |
| 2001-08-02 | $7.60 | $7.60 | 195,200 | — | — |
| 2001-08-01 | $7.35 | $7.35 | 171,200 | — | — |
| 2001-07-31 | $7.30 | $7.30 | 262,200 | — | — |
| 2001-07-30 | $7.25 | $7.25 | 233,600 | — | — |
| 2001-07-27 | $7.27 | $7.27 | 132,200 | — | — |
| 2001-07-26 | $7.15 | $7.15 | 137,800 | — | — |
| 2001-07-25 | $6.73 | $6.73 | 51,200 | — | — |
| 2001-07-24 | $6.58 | $6.58 | 65,400 | — | — |
| 2001-07-23 | $6.79 | $6.79 | 62,800 | — | — |
| 2001-07-20 | $6.80 | $6.80 | 17,800 | — | — |
| 2001-07-19 | $6.80 | $6.80 | 26,600 | — | — |
| 2001-07-18 | $6.78 | $6.78 | 55,200 | — | — |
| 2001-07-17 | $6.92 | $6.92 | 99,800 | — | — |
| 2001-07-16 | $6.86 | $6.86 | 104,200 | — | — |
| 2001-07-13 | $6.73 | $6.73 | 45,000 | — | — |
| 2001-07-12 | $6.78 | $6.78 | 83,400 | — | — |
| 2001-07-11 | $6.75 | $6.75 | 174,200 | — | — |
| 2001-07-10 | $6.60 | $6.60 | 127,600 | — | — |
| 2001-07-09 | $6.58 | $6.58 | 57,800 | — | — |
| 2001-07-06 | $6.26 | $6.26 | 107,600 | — | — |
| 2001-07-05 | $6.18 | $6.18 | 215,600 | — | — |
| 2001-07-03 | $6.89 | $6.88 | 46,000 | — | — |
| 2001-07-02 | $6.73 | $6.73 | 93,800 | — | — |
| 2001-06-29 | $6.45 | $6.45 | 38,400 | — | — |
| 2001-06-28 | $6.34 | $6.34 | 74,200 | — | — |
| 2001-06-27 | $5.97 | $5.97 | 379,200 | — | — |
| 2001-06-26 | $5.65 | $5.65 | 159,000 | — | — |
| 2001-06-25 | $5.65 | $5.65 | 104,200 | — | — |
| 2001-06-22 | $5.48 | $5.48 | 69,600 | — | — |
| 2001-06-21 | $5.65 | $5.65 | 65,600 | — | — |
| 2001-06-20 | $5.68 | $5.68 | 50,600 | — | — |
| 2001-06-19 | $5.75 | $5.75 | 64,400 | — | — |
| 2001-06-18 | $5.52 | $5.52 | 72,600 | — | — |
| 2001-06-15 | $6.04 | $6.04 | 85,800 | — | — |
| 2001-06-14 | $6.15 | $6.15 | 71,000 | — | — |
| 2001-06-13 | $6.29 | $6.29 | 106,800 | — | — |
| 2001-06-12 | $6.28 | $6.28 | 333,600 | — | — |
| 2001-06-11 | $6.73 | $6.73 | 240,800 | — | — |
| 2001-06-08 | $7.21 | $7.21 | 82,200 | — | — |
| 2001-06-07 | $7.30 | $7.29 | 54,600 | — | — |
| 2001-06-06 | $7.36 | $7.36 | 93,400 | — | — |
| 2001-06-05 | $7.50 | $7.50 | 148,400 | — | — |
| 2001-06-04 | $7.30 | $7.30 | 110,400 | — | — |
| 2001-06-01 | $7.38 | $7.37 | 231,800 | — | — |
| 2001-05-31 | $7.24 | $7.24 | 176,000 | — | — |
| 2001-05-30 | $7.16 | $7.16 | 151,000 | — | — |
| 2001-05-29 | $7.45 | $7.45 | 183,400 | — | — |
| 2001-05-25 | $7.48 | $7.48 | 68,600 | — | — |
| 2001-05-24 | $7.64 | $7.63 | 77,600 | — | — |
| 2001-05-23 | $7.63 | $7.63 | 232,800 | — | — |
| 2001-05-22 | $7.62 | $7.62 | 202,000 | — | — |
| 2001-05-21 | $7.44 | $7.44 | 378,000 | — | — |
| 2001-05-18 | $7.13 | $7.13 | 178,600 | — | — |
| 2001-05-17 | $7.14 | $7.14 | 276,600 | — | — |
| 2001-05-16 | $7.05 | $7.05 | 346,600 | — | — |
| 2001-05-15 | $7.13 | $7.13 | 679,000 | — | — |
| 2001-05-14 | $6.58 | $6.58 | 124,800 | — | — |
| 2001-05-11 | $6.57 | $6.57 | 110,800 | — | — |
| 2001-05-10 | $6.55 | $6.55 | 407,800 | — | — |
| 2001-05-09 | $6.05 | $6.05 | 90,400 | — | — |
| 2001-05-08 | $6.15 | $6.15 | 129,600 | — | — |
| 2001-05-07 | $6.13 | $6.13 | 94,400 | — | — |
| 2001-05-04 | $6.30 | $6.30 | 109,200 | — | — |
| 2001-05-03 | $6.04 | $6.04 | 78,600 | — | — |
| 2001-05-02 | $6.21 | $6.20 | 208,800 | — | — |
| 2001-05-01 | $6.00 | $6.00 | 28,800 | — | — |
| 2001-04-30 | $5.78 | $5.78 | 107,800 | — | — |
| 2001-04-27 | $5.68 | $5.68 | 121,200 | — | — |
| 2001-04-26 | $5.48 | $5.48 | 41,800 | — | — |
| 2001-04-25 | $5.44 | $5.43 | 72,800 | — | — |
| 2001-04-24 | $5.41 | $5.41 | 322,200 | — | — |
| 2001-04-23 | $5.43 | $5.43 | 335,800 | — | — |
| 2001-04-20 | $5.65 | $5.65 | 853,400 | — | — |
| 2001-04-19 | $5.98 | $5.98 | 65,800 | — | — |
| 2001-04-18 | $6.10 | $6.10 | 783,800 | — | — |
| 2001-04-17 | $5.77 | $5.77 | 175,200 | — | — |
| 2001-04-16 | $5.90 | $5.90 | 321,600 | — | — |
| 2001-04-12 | $5.62 | $5.62 | 73,000 | — | — |
| 2001-04-11 | $5.48 | $5.48 | 84,200 | — | — |
| 2001-04-10 | $5.45 | $5.45 | 223,600 | — | — |
| 2001-04-09 | $5.23 | $5.23 | 114,800 | — | — |
| 2001-04-06 | $5.13 | $5.12 | 262,400 | — | — |
| 2001-04-05 | $5.16 | $5.16 | 428,400 | — | — |
| 2001-04-04 | $4.63 | $4.63 | 620,200 | — | — |
| 2001-04-03 | $4.44 | $4.44 | 145,400 | — | — |
| 2001-04-02 | $4.72 | $4.72 | 197,000 | — | — |
| 2001-03-30 | $5.00 | $5.00 | 229,400 | — | — |
| 2001-03-29 | $4.91 | $4.91 | 106,600 | — | — |
| 2001-03-28 | $5.09 | $5.09 | 349,600 | — | — |
| 2001-03-27 | $5.56 | $5.56 | 144,400 | — | — |
| 2001-03-26 | $5.72 | $5.72 | 97,200 | — | — |
| 2001-03-23 | $5.66 | $5.66 | 324,000 | — | — |
| 2001-03-22 | $5.50 | $5.50 | 230,400 | — | — |
| 2001-03-21 | $5.69 | $5.69 | 389,600 | — | — |
| 2001-03-20 | $5.88 | $5.88 | 447,400 | — | — |
| 2001-03-19 | $6.41 | $6.41 | 312,800 | — | — |
| 2001-03-16 | $6.44 | $6.44 | 466,200 | — | — |
| 2001-03-15 | $6.66 | $6.66 | 348,600 | — | — |
| 2001-03-14 | $6.69 | $6.69 | 713,400 | — | — |
| 2001-03-13 | $6.97 | $6.97 | 365,600 | — | — |
| 2001-03-12 | $7.00 | $7.00 | 281,800 | — | — |
| 2001-03-09 | $7.25 | $7.25 | 591,800 | — | — |
| 2001-03-08 | $7.50 | $7.50 | 785,600 | — | — |
| 2001-03-07 | $7.72 | $7.72 | 340,200 | — | — |
| 2001-03-06 | $7.53 | $7.53 | 386,200 | — | — |
| 2001-03-05 | $7.56 | $7.56 | 480,000 | — | — |
| 2001-03-02 | $7.16 | $7.16 | 326,600 | — | — |
| 2001-03-01 | $7.06 | $7.06 | 431,400 | — | — |
| 2001-02-28 | $6.75 | $6.75 | 487,200 | — | — |
| 2001-02-27 | $6.50 | $6.50 | 1,443,000 | — | — |
| 2001-02-26 | $6.19 | $6.19 | 795,200 | — | — |
| 2001-02-23 | $6.47 | $6.47 | 103,200 | — | — |
| 2001-02-22 | $6.53 | $6.53 | 171,600 | — | — |
| 2001-02-21 | $6.63 | $6.63 | 648,000 | — | — |
| 2001-02-20 | $7.00 | $7.00 | 758,000 | — | — |
| 2001-02-16 | $7.41 | $7.41 | 702,600 | — | — |
| 2001-02-15 | $7.52 | $7.52 | 516,400 | — | — |
| 2001-02-14 | $7.81 | $7.81 | 520,400 | — | — |
| 2001-02-13 | $7.53 | $7.53 | 997,000 | — | — |
| 2001-02-12 | $7.53 | $7.53 | 916,600 | — | — |
| 2001-02-09 | $7.13 | $7.13 | 885,200 | — | — |
| 2001-02-08 | $6.66 | $6.66 | 6,054,200 | — | — |
| 2001-02-07 | $9.25 | $9.25 | 337,600 | — | — |
| 2001-02-06 | $9.03 | $9.03 | 382,800 | — | — |
| 2001-02-05 | $9.11 | $9.11 | 616,400 | — | — |
| 2001-02-02 | $9.00 | $9.00 | 1,018,400 | — | — |
| 2001-02-01 | $8.94 | $8.94 | 1,165,200 | — | — |
| 2001-01-31 | $10.50 | $10.50 | 813,600 | — | — |
| 2001-01-30 | $10.72 | $10.72 | 1,048,000 | — | — |
| 2001-01-29 | $11.66 | $11.66 | 596,000 | — | — |
| 2001-01-26 | $12.47 | $12.47 | 1,295,400 | — | — |
| 2001-01-25 | $13.88 | $13.88 | 1,873,400 | — | — |
| 2001-01-24 | $11.47 | $11.47 | 797,200 | — | — |
| 2001-01-23 | $11.00 | $11.00 | 490,000 | — | — |
| 2001-01-22 | $10.94 | $10.94 | 663,600 | — | — |
| 2001-01-19 | $10.31 | $10.31 | 290,600 | — | — |
| 2001-01-18 | $10.84 | $10.84 | 169,600 | — | — |
| 2001-01-17 | $10.94 | $10.94 | 586,800 | — | — |
| 2001-01-16 | $10.47 | $10.47 | 990,200 | — | — |
| 2001-01-12 | $9.28 | $9.28 | 232,000 | — | — |
| 2001-01-11 | $9.13 | $9.13 | 396,000 | — | — |
| 2001-01-10 | $8.75 | $8.75 | 232,200 | — | — |
| 2001-01-09 | $8.88 | $8.87 | 772,200 | — | — |
| 2001-01-08 | $8.96 | $8.96 | 1,630,800 | — | — |
| 2001-01-05 | $7.38 | $7.37 | 1,130,600 | — | — |
| 2001-01-04 | $7.75 | $7.75 | 989,400 | — | — |
| 2001-01-03 | $8.41 | $8.41 | 2,788,000 | — | — |
| 2001-01-02 | $8.38 | $8.38 | 1,862,200 | — | — |