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
- 1999-08-12 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 | $7.91 | $7.91 | 60,500 | — | — |
| 2001-12-28 | $8.05 | $8.05 | 108,100 | — | — |
| 2001-12-27 | $8.50 | $8.50 | 31,700 | — | — |
| 2001-12-26 | $8.40 | $8.40 | 32,800 | — | — |
| 2001-12-24 | $8.25 | $8.25 | 32,000 | — | — |
| 2001-12-21 | $8.44 | $8.44 | 484,100 | — | — |
| 2001-12-20 | $7.95 | $7.95 | 264,000 | — | — |
| 2001-12-19 | $8.20 | $8.20 | 125,700 | — | — |
| 2001-12-18 | $7.91 | $7.91 | 304,400 | — | — |
| 2001-12-17 | $7.60 | $7.60 | 43,400 | — | — |
| 2001-12-14 | $7.74 | $7.74 | 269,300 | — | — |
| 2001-12-13 | $8.30 | $8.30 | 160,300 | — | — |
| 2001-12-12 | $7.99 | $7.99 | 262,500 | — | — |
| 2001-12-11 | $8.10 | $8.10 | 650,400 | — | — |
| 2001-12-10 | $10.47 | $10.47 | 53,800 | — | — |
| 2001-12-07 | $10.27 | $10.27 | 191,400 | — | — |
| 2001-12-06 | $11.89 | $11.89 | 447,300 | — | — |
| 2001-12-05 | $10.24 | $10.24 | 232,700 | — | — |
| 2001-12-04 | $9.45 | $9.45 | 81,000 | — | — |
| 2001-12-03 | $9.00 | $9.00 | 379,700 | — | — |
| 2001-11-30 | $8.86 | $8.86 | 697,200 | — | — |
| 2001-11-29 | $9.07 | $9.07 | 164,200 | — | — |
| 2001-11-28 | $8.71 | $8.71 | 78,900 | — | — |
| 2001-11-27 | $8.24 | $8.24 | 83,100 | — | — |
| 2001-11-26 | $8.27 | $8.27 | 45,300 | — | — |
| 2001-11-23 | $8.37 | $8.37 | 21,000 | — | — |
| 2001-11-21 | $8.75 | $8.75 | 54,800 | — | — |
| 2001-11-20 | $8.40 | $8.40 | 238,100 | — | — |
| 2001-11-19 | $7.35 | $7.35 | 63,300 | — | — |
| 2001-11-16 | $7.35 | $7.35 | 59,300 | — | — |
| 2001-11-15 | $7.06 | $7.06 | 138,300 | — | — |
| 2001-11-14 | $6.71 | $6.71 | 90,800 | — | — |
| 2001-11-13 | $6.20 | $6.20 | 77,500 | — | — |
| 2001-11-12 | $6.27 | $6.27 | 85,200 | — | — |
| 2001-11-09 | $5.54 | $5.54 | 57,500 | — | — |
| 2001-11-08 | $5.54 | $5.54 | 230,700 | — | — |
| 2001-11-07 | $5.09 | $5.09 | 136,800 | — | — |
| 2001-11-06 | $5.04 | $5.04 | 10,000 | — | — |
| 2001-11-05 | $4.44 | $4.44 | 26,700 | — | — |
| 2001-11-02 | $4.84 | $4.84 | 53,300 | — | — |
| 2001-11-01 | $5.04 | $5.04 | 56,500 | — | — |
| 2001-10-31 | $5.23 | $5.23 | 22,000 | — | — |
| 2001-10-30 | $5.60 | $5.60 | 19,800 | — | — |
| 2001-10-29 | $5.56 | $5.56 | 25,900 | — | — |
| 2001-10-26 | $5.60 | $5.60 | 27,500 | — | — |
| 2001-10-25 | $5.54 | $5.54 | 41,900 | — | — |
| 2001-10-24 | $5.06 | $5.06 | 24,800 | — | — |
| 2001-10-23 | $5.30 | $5.30 | 19,500 | — | — |
| 2001-10-22 | $5.70 | $5.70 | 8,100 | — | — |
| 2001-10-19 | $5.69 | $5.69 | 57,600 | — | — |
| 2001-10-18 | $5.30 | $5.30 | 20,200 | — | — |
| 2001-10-17 | $5.49 | $5.49 | 21,500 | — | — |
| 2001-10-16 | $5.05 | $5.05 | 20,200 | — | — |
| 2001-10-15 | $4.70 | $4.70 | 42,300 | — | — |
| 2001-10-12 | $4.20 | $4.20 | 2,700 | — | — |
| 2001-10-11 | $4.20 | $4.20 | 24,300 | — | — |
| 2001-10-10 | $4.17 | $4.17 | 18,500 | — | — |
| 2001-10-09 | $3.92 | $3.92 | 8,600 | — | — |
| 2001-10-08 | $3.87 | $3.87 | 8,000 | — | — |
| 2001-10-05 | $3.80 | $3.80 | 12,500 | — | — |
| 2001-10-04 | $3.93 | $3.93 | 31,400 | — | — |
| 2001-10-03 | $4.01 | $4.01 | 5,600 | — | — |
| 2001-10-02 | $3.85 | $3.85 | 20,600 | — | — |
| 2001-10-01 | $4.33 | $4.33 | 7,200 | — | — |
| 2001-09-28 | $4.25 | $4.25 | 37,200 | — | — |
| 2001-09-27 | $4.15 | $4.15 | 20,700 | — | — |
| 2001-09-26 | $4.50 | $4.50 | 23,100 | — | — |
| 2001-09-25 | $4.38 | $4.38 | 36,100 | — | — |
| 2001-09-24 | $4.15 | $4.15 | 30,300 | — | — |
| 2001-09-21 | $3.66 | $3.66 | 81,700 | — | — |
| 2001-09-20 | $3.61 | $3.61 | 130,600 | — | — |
| 2001-09-19 | $3.62 | $3.62 | 92,800 | — | — |
| 2001-09-18 | $3.58 | $3.58 | 72,200 | — | — |
| 2001-09-17 | $3.57 | $3.57 | 19,100 | — | — |
| 2001-09-10 | $3.30 | $3.30 | 45,100 | — | — |
| 2001-09-07 | $3.70 | $3.70 | 12,900 | — | — |
| 2001-09-06 | $3.73 | $3.73 | 20,700 | — | — |
| 2001-09-05 | $3.87 | $3.87 | 24,300 | — | — |
| 2001-09-04 | $3.62 | $3.62 | 33,900 | — | — |
| 2001-08-31 | $3.72 | $3.72 | 21,900 | — | — |
| 2001-08-30 | $3.95 | $3.95 | 11,900 | — | — |
| 2001-08-29 | $3.65 | $3.65 | 101,200 | — | — |
| 2001-08-28 | $4.40 | $4.40 | 10,000 | — | — |
| 2001-08-27 | $4.68 | $4.68 | 9,000 | — | — |
| 2001-08-24 | $4.80 | $4.80 | 5,800 | — | — |
| 2001-08-23 | $4.90 | $4.90 | 9,000 | — | — |
| 2001-08-22 | $5.12 | $5.12 | 10,000 | — | — |
| 2001-08-21 | $5.29 | $5.29 | 12,200 | — | — |
| 2001-08-20 | $5.15 | $5.15 | 4,200 | — | — |
| 2001-08-17 | $5.14 | $5.14 | 4,000 | — | — |
| 2001-08-16 | $5.07 | $5.07 | 16,500 | — | — |
| 2001-08-15 | $5.20 | $5.20 | 5,900 | — | — |
| 2001-08-14 | $5.30 | $5.30 | 14,900 | — | — |
| 2001-08-13 | $5.60 | $5.60 | 4,100 | — | — |
| 2001-08-10 | $5.35 | $5.35 | 4,400 | — | — |
| 2001-08-09 | $5.67 | $5.67 | 16,400 | — | — |
| 2001-08-08 | $5.83 | $5.83 | 2,600 | — | — |
| 2001-08-07 | $5.95 | $5.95 | 6,500 | — | — |
| 2001-08-06 | $5.74 | $5.74 | 1,700 | — | — |
| 2001-08-03 | $5.78 | $5.78 | 90,000 | — | — |
| 2001-08-02 | $5.70 | $5.70 | 9,700 | — | — |
| 2001-08-01 | $5.90 | $5.90 | 20,200 | — | — |
| 2001-07-31 | $5.92 | $5.92 | 33,200 | — | — |
| 2001-07-30 | $5.99 | $5.99 | 10,100 | — | — |
| 2001-07-27 | $6.00 | $6.00 | 2,400 | — | — |
| 2001-07-26 | $6.21 | $6.21 | 18,000 | — | — |
| 2001-07-25 | $6.25 | $6.25 | 315,400 | — | — |
| 2001-07-24 | $6.10 | $6.10 | 537,100 | — | — |
| 2001-07-23 | $6.25 | $6.25 | 84,300 | — | — |
| 2001-07-20 | $5.96 | $5.96 | 11,600 | — | — |
| 2001-07-19 | $6.00 | $6.00 | 37,500 | — | — |
| 2001-07-18 | $6.37 | $6.37 | 729,400 | — | — |
| 2001-07-17 | $6.40 | $6.40 | 32,200 | — | — |
| 2001-07-16 | $6.25 | $6.25 | 24,400 | — | — |
| 2001-07-13 | $6.30 | $6.30 | 90,600 | — | — |
| 2001-07-12 | $5.70 | $5.70 | 77,700 | — | — |
| 2001-07-11 | $5.52 | $5.52 | 52,900 | — | — |
| 2001-07-10 | $5.25 | $5.25 | 55,700 | — | — |
| 2001-07-09 | $5.20 | $5.20 | 130,000 | — | — |
| 2001-07-06 | $6.00 | $6.00 | 44,900 | — | — |
| 2001-07-05 | $6.20 | $6.20 | 40,100 | — | — |
| 2001-07-03 | $6.40 | $6.40 | 93,700 | — | — |
| 2001-07-02 | $6.19 | $6.19 | 91,700 | — | — |
| 2001-06-29 | $6.50 | $6.50 | 59,700 | — | — |
| 2001-06-28 | $5.45 | $5.45 | 111,000 | — | — |
| 2001-06-27 | $5.26 | $5.26 | 21,900 | — | — |
| 2001-06-26 | $5.03 | $5.03 | 58,600 | — | — |
| 2001-06-25 | $4.49 | $4.49 | 74,200 | — | — |
| 2001-06-22 | $4.33 | $4.33 | 78,300 | — | — |
| 2001-06-21 | $4.25 | $4.25 | 206,900 | — | — |
| 2001-06-20 | $4.50 | $4.50 | 252,900 | — | — |
| 2001-06-19 | $5.00 | $5.00 | 89,300 | — | — |
| 2001-06-18 | $5.10 | $5.10 | 194,100 | — | — |
| 2001-06-15 | $4.94 | $4.94 | 243,900 | — | — |
| 2001-06-14 | $4.86 | $4.86 | 352,900 | — | — |
| 2001-06-13 | $5.60 | $5.60 | 425,000 | — | — |
| 2001-06-12 | $9.07 | $9.07 | 60,100 | — | — |
| 2001-06-11 | $9.35 | $9.35 | 56,200 | — | — |
| 2001-06-08 | $8.95 | $8.95 | 30,800 | — | — |
| 2001-06-07 | $8.79 | $8.79 | 18,600 | — | — |
| 2001-06-06 | $8.61 | $8.61 | 66,400 | — | — |
| 2001-06-05 | $8.90 | $8.90 | 52,600 | — | — |
| 2001-06-04 | $8.94 | $8.94 | 244,000 | — | — |
| 2001-06-01 | $8.91 | $8.91 | 45,000 | — | — |
| 2001-05-31 | $9.02 | $9.02 | 37,000 | — | — |
| 2001-05-30 | $8.97 | $8.97 | 73,000 | — | — |
| 2001-05-29 | $9.16 | $9.16 | 86,300 | — | — |
| 2001-05-25 | $9.41 | $9.41 | 31,500 | — | — |
| 2001-05-24 | $9.45 | $9.45 | 71,100 | — | — |
| 2001-05-23 | $9.46 | $9.46 | 56,100 | — | — |
| 2001-05-22 | $9.66 | $9.66 | 88,400 | — | — |
| 2001-05-21 | $9.36 | $9.36 | 260,700 | — | — |
| 2001-05-18 | $9.36 | $9.36 | 75,500 | — | — |
| 2001-05-17 | $9.26 | $9.26 | 81,700 | — | — |
| 2001-05-16 | $9.06 | $9.06 | 83,900 | — | — |
| 2001-05-15 | $9.07 | $9.07 | 158,500 | — | — |
| 2001-05-14 | $8.67 | $8.67 | 54,000 | — | — |
| 2001-05-11 | $8.66 | $8.66 | 13,400 | — | — |
| 2001-05-10 | $8.71 | $8.71 | 99,100 | — | — |
| 2001-05-09 | $8.60 | $8.60 | 67,400 | — | — |
| 2001-05-08 | $8.64 | $8.64 | 41,700 | — | — |
| 2001-05-07 | $8.60 | $8.60 | 55,000 | — | — |
| 2001-05-04 | $8.46 | $8.46 | 57,500 | — | — |
| 2001-05-03 | $8.32 | $8.32 | 39,000 | — | — |
| 2001-05-02 | $8.47 | $8.47 | 108,400 | — | — |
| 2001-05-01 | $8.65 | $8.65 | 221,800 | — | — |
| 2001-04-30 | $8.25 | $8.25 | 75,200 | — | — |
| 2001-04-27 | $8.21 | $8.21 | 105,400 | — | — |
| 2001-04-26 | $8.34 | $8.34 | 74,900 | — | — |
| 2001-04-25 | $8.40 | $8.40 | 170,200 | — | — |
| 2001-04-24 | $8.25 | $8.25 | 144,900 | — | — |
| 2001-04-23 | $7.20 | $7.20 | 54,500 | — | — |
| 2001-04-20 | $7.30 | $7.30 | 61,900 | — | — |
| 2001-04-19 | $7.39 | $7.39 | 245,100 | — | — |
| 2001-04-18 | $6.65 | $6.65 | 147,700 | — | — |
| 2001-04-17 | $5.25 | $5.25 | 10,300 | — | — |
| 2001-04-16 | $5.50 | $5.50 | 12,200 | — | — |
| 2001-04-12 | $5.26 | $5.26 | 23,800 | — | — |
| 2001-04-11 | $5.21 | $5.21 | 375,400 | — | — |
| 2001-04-10 | $5.02 | $5.02 | 253,200 | — | — |
| 2001-04-09 | $5.00 | $5.00 | 77,200 | — | — |
| 2001-04-06 | $5.06 | $5.06 | 149,000 | — | — |
| 2001-04-05 | $5.06 | $5.06 | 96,600 | — | — |
| 2001-04-04 | $4.75 | $4.75 | 68,500 | — | — |
| 2001-04-03 | $4.63 | $4.63 | 24,400 | — | — |
| 2001-04-02 | $5.00 | $5.00 | 40,700 | — | — |
| 2001-03-30 | $5.13 | $5.13 | 262,500 | — | — |
| 2001-03-29 | $5.00 | $5.00 | 114,400 | — | — |
| 2001-03-28 | $4.66 | $4.66 | 214,800 | — | — |
| 2001-03-27 | $6.09 | $6.09 | 35,700 | — | — |
| 2001-03-26 | $5.63 | $5.63 | 46,900 | — | — |
| 2001-03-23 | $6.00 | $6.00 | 23,300 | — | — |
| 2001-03-22 | $6.00 | $6.00 | 32,700 | — | — |
| 2001-03-21 | $6.00 | $6.00 | 21,000 | — | — |
| 2001-03-20 | $6.00 | $6.00 | 80,900 | — | — |
| 2001-03-19 | $6.42 | $6.42 | 198,100 | — | — |
| 2001-03-16 | $4.69 | $4.69 | 134,900 | — | — |
| 2001-03-15 | $4.94 | $4.94 | 161,900 | — | — |
| 2001-03-14 | $5.38 | $5.38 | 84,300 | — | — |
| 2001-03-13 | $5.75 | $5.75 | 91,100 | — | — |
| 2001-03-12 | $6.16 | $6.16 | 51,700 | — | — |
| 2001-03-09 | $6.56 | $6.56 | 47,200 | — | — |
| 2001-03-08 | $6.91 | $6.91 | 35,900 | — | — |
| 2001-03-07 | $7.19 | $7.19 | 31,900 | — | — |
| 2001-03-06 | $7.03 | $7.03 | 34,200 | — | — |
| 2001-03-05 | $7.00 | $7.00 | 32,500 | — | — |
| 2001-03-02 | $7.09 | $7.09 | 53,400 | — | — |
| 2001-03-01 | $7.16 | $7.16 | 39,300 | — | — |
| 2001-02-28 | $7.25 | $7.25 | 61,700 | — | — |
| 2001-02-27 | $7.00 | $7.00 | 25,100 | — | — |
| 2001-02-26 | $7.50 | $7.50 | 68,400 | — | — |
| 2001-02-23 | $7.75 | $7.75 | 110,300 | — | — |
| 2001-02-22 | $6.63 | $6.63 | 115,400 | — | — |
| 2001-02-21 | $6.25 | $6.25 | 108,700 | — | — |
| 2001-02-20 | $7.44 | $7.44 | 59,000 | — | — |
| 2001-02-16 | $8.56 | $8.56 | 54,700 | — | — |
| 2001-02-15 | $9.66 | $9.66 | 33,700 | — | — |
| 2001-02-14 | $9.63 | $9.63 | 45,900 | — | — |
| 2001-02-13 | $10.38 | $10.38 | 129,500 | — | — |
| 2001-02-12 | $10.19 | $10.19 | 168,100 | — | — |
| 2001-02-09 | $10.13 | $10.13 | 281,300 | — | — |
| 2001-02-08 | $9.94 | $9.94 | 179,300 | — | — |
| 2001-02-07 | $9.91 | $9.91 | 56,600 | — | — |
| 2001-02-06 | $10.06 | $10.06 | 116,500 | — | — |
| 2001-02-05 | $9.81 | $9.81 | 123,400 | — | — |
| 2001-02-02 | $10.00 | $10.00 | 162,500 | — | — |
| 2001-02-01 | $10.13 | $10.13 | 61,200 | — | — |
| 2001-01-31 | $11.13 | $11.13 | 323,700 | — | — |
| 2001-01-30 | $11.00 | $11.00 | 417,500 | — | — |
| 2001-01-29 | $11.56 | $11.56 | 176,900 | — | — |
| 2001-01-26 | $11.13 | $11.13 | 22,900 | — | — |
| 2001-01-25 | $11.44 | $11.44 | 49,000 | — | — |
| 2001-01-24 | $11.50 | $11.50 | 228,500 | — | — |
| 2001-01-23 | $12.00 | $12.00 | 72,900 | — | — |
| 2001-01-22 | $12.50 | $12.50 | 159,100 | — | — |
| 2001-01-19 | $12.00 | $12.00 | 199,400 | — | — |
| 2001-01-18 | $14.75 | $14.75 | 95,100 | — | — |
| 2001-01-17 | $15.13 | $15.13 | 279,100 | — | — |
| 2001-01-16 | $15.69 | $15.69 | 262,700 | — | — |
| 2001-01-12 | $13.81 | $13.81 | 210,600 | — | — |
| 2001-01-11 | $13.00 | $13.00 | 131,700 | — | — |
| 2001-01-10 | $11.94 | $11.94 | 122,500 | — | — |
| 2001-01-09 | $11.75 | $11.75 | 73,000 | — | — |
| 2001-01-08 | $11.63 | $11.63 | 113,000 | — | — |
| 2001-01-05 | $10.88 | $10.88 | 248,900 | — | — |
| 2001-01-04 | $10.00 | $10.00 | 319,700 | — | — |
| 2001-01-03 | $9.06 | $9.06 | 324,800 | — | — |
| 2001-01-02 | $10.56 | $10.56 | 193,000 | — | — |