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
- 1996-11-22 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 | $8.75 | $8.98 | 83,700 | — | — |
| 2001-12-28 | $8.26 | $8.48 | 28,200 | — | — |
| 2001-12-27 | $8.28 | $8.50 | 55,400 | — | — |
| 2001-12-26 | $8.39 | $8.61 | 44,200 | — | — |
| 2001-12-24 | $7.95 | $8.16 | 20,700 | — | — |
| 2001-12-21 | $8.20 | $8.42 | 145,900 | — | — |
| 2001-12-20 | $7.80 | $8.01 | 266,000 | — | — |
| 2001-12-19 | $7.85 | $8.06 | 113,000 | — | — |
| 2001-12-18 | $8.00 | $8.21 | 48,700 | — | — |
| 2001-12-17 | $8.00 | $8.21 | 54,800 | — | — |
| 2001-12-14 | $7.85 | $8.06 | 41,000 | — | — |
| 2001-12-13 | $7.60 | $7.80 | 25,900 | — | — |
| 2001-12-12 | $7.70 | $7.90 | 23,700 | — | — |
| 2001-12-11 | $7.70 | $7.90 | 90,100 | — | — |
| 2001-12-10 | $7.70 | $7.90 | 91,600 | — | — |
| 2001-12-07 | $7.92 | $8.13 | 17,600 | — | — |
| 2001-12-06 | $7.90 | $8.11 | 13,900 | — | — |
| 2001-12-05 | $7.96 | $8.17 | 17,000 | — | — |
| 2001-12-04 | $7.95 | $8.16 | 17,800 | — | — |
| 2001-12-03 | $7.90 | $8.11 | 26,700 | — | — |
| 2001-11-30 | $7.95 | $8.16 | 114,700 | — | — |
| 2001-11-29 | $7.95 | $8.11 | 85,900 | — | — |
| 2001-11-28 | $7.75 | $7.91 | 21,800 | — | — |
| 2001-11-27 | $7.90 | $8.06 | 44,100 | — | — |
| 2001-11-26 | $7.92 | $8.08 | 22,800 | — | — |
| 2001-11-23 | $8.00 | $8.16 | 29,400 | — | — |
| 2001-11-21 | $7.68 | $7.83 | 55,400 | — | — |
| 2001-11-20 | $7.75 | $7.91 | 12,800 | — | — |
| 2001-11-19 | $7.69 | $7.84 | 118,000 | — | — |
| 2001-11-16 | $7.64 | $7.79 | 88,900 | — | — |
| 2001-11-15 | $7.93 | $8.09 | 35,100 | — | — |
| 2001-11-14 | $7.90 | $8.06 | 60,900 | — | — |
| 2001-11-13 | $7.50 | $7.65 | 128,100 | — | — |
| 2001-11-12 | $7.71 | $7.87 | 65,900 | — | — |
| 2001-11-09 | $7.22 | $7.37 | 29,400 | — | — |
| 2001-11-08 | $7.25 | $7.40 | 30,400 | — | — |
| 2001-11-07 | $7.10 | $7.24 | 21,900 | — | — |
| 2001-11-06 | $7.30 | $7.45 | 53,800 | — | — |
| 2001-11-05 | $6.88 | $7.02 | 66,600 | — | — |
| 2001-11-02 | $7.45 | $7.60 | 55,200 | — | — |
| 2001-11-01 | $7.40 | $7.55 | 179,400 | — | — |
| 2001-10-31 | $7.43 | $7.58 | 134,200 | — | — |
| 2001-10-30 | $7.35 | $7.50 | 66,900 | — | — |
| 2001-10-29 | $7.15 | $7.29 | 43,300 | — | — |
| 2001-10-26 | $7.40 | $7.55 | 39,200 | — | — |
| 2001-10-25 | $7.46 | $7.61 | 105,500 | — | — |
| 2001-10-24 | $7.49 | $7.64 | 26,600 | — | — |
| 2001-10-23 | $7.49 | $7.64 | 126,100 | — | — |
| 2001-10-22 | $7.50 | $7.65 | 43,900 | — | — |
| 2001-10-19 | $7.48 | $7.63 | 45,100 | — | — |
| 2001-10-18 | $7.50 | $7.65 | 206,400 | — | — |
| 2001-10-17 | $7.40 | $7.55 | 105,000 | — | — |
| 2001-10-16 | $7.72 | $7.88 | 32,500 | — | — |
| 2001-10-15 | $7.73 | $7.89 | 27,200 | — | — |
| 2001-10-12 | $7.73 | $7.89 | 38,500 | — | — |
| 2001-10-11 | $7.75 | $7.91 | 62,800 | — | — |
| 2001-10-10 | $7.80 | $7.96 | 165,800 | — | — |
| 2001-10-09 | $7.85 | $8.01 | 30,800 | — | — |
| 2001-10-08 | $8.05 | $8.21 | 30,800 | — | — |
| 2001-10-05 | $8.25 | $8.42 | 89,600 | — | — |
| 2001-10-04 | $7.40 | $7.55 | 232,600 | — | — |
| 2001-10-03 | $7.43 | $7.58 | 91,800 | — | — |
| 2001-10-02 | $7.50 | $7.65 | 52,800 | — | — |
| 2001-10-01 | $7.68 | $7.83 | 53,300 | — | — |
| 2001-09-28 | $7.80 | $7.96 | 106,500 | — | — |
| 2001-09-27 | $7.45 | $7.60 | 31,800 | — | — |
| 2001-09-26 | $7.48 | $7.63 | 89,700 | — | — |
| 2001-09-25 | $7.75 | $7.91 | 53,100 | — | — |
| 2001-09-24 | $7.75 | $7.91 | 29,200 | — | — |
| 2001-09-21 | $7.17 | $7.31 | 95,000 | — | — |
| 2001-09-20 | $6.95 | $7.09 | 189,200 | — | — |
| 2001-09-19 | $6.97 | $7.11 | 22,700 | — | — |
| 2001-09-18 | $6.98 | $7.12 | 72,500 | — | — |
| 2001-09-17 | $6.92 | $7.06 | 68,800 | — | — |
| 2001-09-10 | $6.95 | $7.09 | 38,400 | — | — |
| 2001-09-07 | $6.86 | $7.00 | 44,100 | — | — |
| 2001-09-06 | $6.95 | $7.09 | 15,300 | — | — |
| 2001-09-05 | $6.94 | $7.03 | 34,100 | — | — |
| 2001-09-04 | $6.88 | $6.97 | 45,500 | — | — |
| 2001-08-31 | $6.85 | $6.94 | 150,900 | — | — |
| 2001-08-30 | $6.95 | $7.04 | 300,900 | — | — |
| 2001-08-29 | $6.70 | $6.79 | 6,500 | — | — |
| 2001-08-28 | $6.75 | $6.84 | 8,600 | — | — |
| 2001-08-27 | $6.80 | $6.89 | 14,800 | — | — |
| 2001-08-24 | $6.85 | $6.94 | 46,100 | — | — |
| 2001-08-23 | $6.85 | $6.94 | 64,100 | — | — |
| 2001-08-22 | $7.00 | $7.09 | 45,700 | — | — |
| 2001-08-21 | $6.95 | $7.04 | 21,800 | — | — |
| 2001-08-20 | $7.00 | $7.09 | 59,900 | — | — |
| 2001-08-17 | $6.90 | $6.99 | 11,200 | — | — |
| 2001-08-16 | $6.92 | $7.01 | 23,500 | — | — |
| 2001-08-15 | $6.75 | $6.84 | 53,000 | — | — |
| 2001-08-14 | $6.50 | $6.58 | 43,300 | — | — |
| 2001-08-13 | $6.55 | $6.63 | 14,100 | — | — |
| 2001-08-10 | $6.50 | $6.58 | 23,800 | — | — |
| 2001-08-09 | $6.35 | $6.43 | 37,600 | — | — |
| 2001-08-08 | $6.33 | $6.41 | 35,600 | — | — |
| 2001-08-07 | $6.44 | $6.52 | 40,000 | — | — |
| 2001-08-06 | $6.75 | $6.84 | 679,200 | — | — |
| 2001-08-03 | $6.75 | $6.84 | 64,000 | — | — |
| 2001-08-02 | $6.70 | $6.79 | 24,000 | — | — |
| 2001-08-01 | $6.77 | $6.86 | 34,600 | — | — |
| 2001-07-31 | $6.95 | $7.04 | 49,100 | — | — |
| 2001-07-30 | $7.00 | $7.09 | 33,200 | — | — |
| 2001-07-27 | $7.25 | $7.34 | 23,900 | — | — |
| 2001-07-26 | $7.40 | $7.49 | 64,400 | — | — |
| 2001-07-25 | $7.30 | $7.39 | 25,400 | — | — |
| 2001-07-24 | $7.38 | $7.47 | 34,300 | — | — |
| 2001-07-23 | $7.40 | $7.49 | 40,200 | — | — |
| 2001-07-20 | $7.44 | $7.54 | 10,100 | — | — |
| 2001-07-19 | $7.48 | $7.58 | 24,400 | — | — |
| 2001-07-18 | $7.45 | $7.55 | 31,200 | — | — |
| 2001-07-17 | $7.98 | $8.08 | 32,900 | — | — |
| 2001-07-16 | $7.75 | $7.85 | 28,000 | — | — |
| 2001-07-13 | $7.77 | $7.87 | 14,200 | — | — |
| 2001-07-12 | $7.90 | $8.00 | 29,300 | — | — |
| 2001-07-11 | $7.94 | $8.04 | 26,000 | — | — |
| 2001-07-10 | $7.80 | $7.90 | 27,400 | — | — |
| 2001-07-09 | $8.15 | $8.25 | 44,200 | — | — |
| 2001-07-06 | $8.10 | $8.20 | 43,700 | — | — |
| 2001-07-05 | $8.15 | $8.25 | 34,900 | — | — |
| 2001-07-03 | $8.20 | $8.30 | 14,900 | — | — |
| 2001-07-02 | $8.25 | $8.36 | 52,100 | — | — |
| 2001-06-29 | $8.50 | $8.61 | 167,000 | — | — |
| 2001-06-28 | $8.10 | $8.20 | 60,100 | — | — |
| 2001-06-27 | $8.20 | $8.30 | 38,800 | — | — |
| 2001-06-26 | $8.00 | $8.10 | 95,300 | — | — |
| 2001-06-25 | $8.05 | $8.15 | 64,300 | — | — |
| 2001-06-22 | $7.90 | $8.00 | 41,200 | — | — |
| 2001-06-21 | $8.15 | $8.25 | 47,200 | — | — |
| 2001-06-20 | $7.89 | $7.99 | 77,500 | — | — |
| 2001-06-19 | $7.77 | $7.87 | 10,100 | — | — |
| 2001-06-18 | $7.83 | $7.93 | 13,600 | — | — |
| 2001-06-15 | $7.89 | $7.99 | 44,500 | — | — |
| 2001-06-14 | $7.70 | $7.80 | 24,500 | — | — |
| 2001-06-13 | $7.70 | $7.80 | 21,600 | — | — |
| 2001-06-12 | $7.90 | $8.00 | 12,700 | — | — |
| 2001-06-11 | $7.80 | $7.90 | 13,000 | — | — |
| 2001-06-08 | $7.80 | $7.90 | 20,900 | — | — |
| 2001-06-07 | $7.75 | $7.85 | 31,800 | — | — |
| 2001-06-06 | $7.40 | $7.44 | 53,700 | — | — |
| 2001-06-05 | $7.25 | $7.29 | 53,300 | — | — |
| 2001-06-04 | $7.20 | $7.24 | 41,300 | — | — |
| 2001-06-01 | $7.15 | $7.19 | 33,700 | — | — |
| 2001-05-31 | $7.10 | $7.14 | 63,900 | — | — |
| 2001-05-30 | $7.10 | $7.14 | 33,000 | — | — |
| 2001-05-29 | $7.23 | $7.27 | 45,200 | — | — |
| 2001-05-25 | $7.30 | $7.34 | 52,700 | — | — |
| 2001-05-24 | $7.15 | $7.19 | 101,100 | — | — |
| 2001-05-23 | $7.15 | $7.19 | 37,900 | — | — |
| 2001-05-22 | $7.15 | $7.19 | 80,300 | — | — |
| 2001-05-21 | $7.35 | $7.39 | 51,200 | — | — |
| 2001-05-18 | $7.18 | $7.22 | 59,400 | — | — |
| 2001-05-17 | $7.25 | $7.29 | 29,800 | — | — |
| 2001-05-16 | $7.05 | $7.09 | 57,800 | — | — |
| 2001-05-15 | $7.00 | $7.04 | 23,500 | — | — |
| 2001-05-14 | $6.90 | $6.94 | 30,600 | — | — |
| 2001-05-11 | $6.90 | $6.94 | 46,700 | — | — |
| 2001-05-10 | $6.90 | $6.94 | 30,900 | — | — |
| 2001-05-09 | $7.00 | $7.04 | 40,000 | — | — |
| 2001-05-08 | $7.20 | $7.24 | 26,000 | — | — |
| 2001-05-07 | $7.20 | $7.24 | 20,800 | — | — |
| 2001-05-04 | $7.30 | $7.34 | 34,500 | — | — |
| 2001-05-03 | $7.35 | $7.39 | 36,800 | — | — |
| 2001-05-02 | $7.40 | $7.44 | 37,100 | — | — |
| 2001-05-01 | $7.40 | $7.44 | 48,600 | — | — |
| 2001-04-30 | $7.40 | $7.44 | 39,100 | — | — |
| 2001-04-27 | $7.40 | $7.44 | 37,900 | — | — |
| 2001-04-26 | $7.49 | $7.53 | 34,600 | — | — |
| 2001-04-25 | $7.65 | $7.70 | 45,400 | — | — |
| 2001-04-24 | $7.50 | $7.54 | 23,700 | — | — |
| 2001-04-23 | $7.25 | $7.29 | 160,900 | — | — |
| 2001-04-20 | $7.28 | $7.32 | 37,800 | — | — |
| 2001-04-19 | $7.31 | $7.35 | 28,600 | — | — |
| 2001-04-18 | $7.25 | $7.29 | 59,900 | — | — |
| 2001-04-17 | $7.35 | $7.39 | 34,500 | — | — |
| 2001-04-16 | $7.35 | $7.39 | 87,100 | — | — |
| 2001-04-12 | $7.45 | $7.49 | 25,500 | — | — |
| 2001-04-11 | $7.40 | $7.44 | 46,300 | — | — |
| 2001-04-10 | $7.45 | $7.49 | 49,300 | — | — |
| 2001-04-09 | $7.42 | $7.46 | 94,800 | — | — |
| 2001-04-06 | $8.22 | $8.27 | 82,800 | — | — |
| 2001-04-05 | $8.50 | $8.55 | 60,400 | — | — |
| 2001-04-04 | $8.35 | $8.40 | 35,600 | — | — |
| 2001-04-03 | $8.45 | $8.50 | 27,200 | — | — |
| 2001-04-02 | $8.47 | $8.52 | 56,200 | — | — |
| 2001-03-30 | $8.50 | $8.55 | 48,800 | — | — |
| 2001-03-29 | $8.67 | $8.72 | 85,600 | — | — |
| 2001-03-28 | $8.60 | $8.65 | 74,300 | — | — |
| 2001-03-27 | $8.75 | $8.80 | 69,900 | — | — |
| 2001-03-26 | $8.49 | $8.54 | 32,300 | — | — |
| 2001-03-23 | $8.60 | $8.65 | 59,900 | — | — |
| 2001-03-22 | $8.60 | $8.65 | 79,000 | — | — |
| 2001-03-21 | $8.50 | $8.55 | 22,200 | — | — |
| 2001-03-20 | $8.45 | $8.50 | 46,800 | — | — |
| 2001-03-19 | $8.80 | $8.85 | 76,200 | — | — |
| 2001-03-16 | $8.70 | $8.75 | 73,300 | — | — |
| 2001-03-15 | $8.50 | $8.55 | 142,700 | — | — |
| 2001-03-14 | $8.05 | $8.10 | 127,300 | — | — |
| 2001-03-13 | $8.20 | $8.25 | 58,300 | — | — |
| 2001-03-12 | $8.00 | $8.05 | 50,700 | — | — |
| 2001-03-09 | $8.01 | $8.06 | 50,400 | — | — |
| 2001-03-08 | $8.20 | $8.25 | 47,800 | — | — |
| 2001-03-07 | $8.45 | $8.45 | 29,900 | — | — |
| 2001-03-06 | $8.23 | $8.23 | 45,800 | — | — |
| 2001-03-05 | $8.10 | $8.10 | 45,500 | — | — |
| 2001-03-02 | $8.10 | $8.10 | 31,100 | — | — |
| 2001-03-01 | $8.40 | $8.40 | 122,500 | — | — |
| 2001-02-28 | $8.20 | $8.20 | 96,300 | — | — |
| 2001-02-27 | $7.90 | $7.90 | 79,100 | — | — |
| 2001-02-26 | $7.90 | $7.90 | 84,000 | — | — |
| 2001-02-23 | $7.25 | $7.25 | 59,500 | — | — |
| 2001-02-22 | $6.79 | $6.79 | 47,600 | — | — |
| 2001-02-21 | $6.43 | $6.43 | 72,500 | — | — |
| 2001-02-20 | $6.30 | $6.30 | 90,100 | — | — |
| 2001-02-16 | $6.12 | $6.12 | 76,500 | — | — |
| 2001-02-15 | $6.13 | $6.13 | 79,100 | — | — |
| 2001-02-14 | $6.05 | $6.05 | 111,000 | — | — |
| 2001-02-13 | $6.20 | $6.20 | 222,400 | — | — |
| 2001-02-12 | $6.05 | $6.05 | 43,400 | — | — |
| 2001-02-09 | $5.81 | $5.81 | 50,300 | — | — |
| 2001-02-08 | $5.70 | $5.70 | 39,900 | — | — |
| 2001-02-07 | $5.75 | $5.75 | 30,900 | — | — |
| 2001-02-06 | $5.75 | $5.75 | 24,200 | — | — |
| 2001-02-05 | $5.72 | $5.72 | 12,300 | — | — |
| 2001-02-02 | $5.56 | $5.56 | 32,800 | — | — |
| 2001-02-01 | $5.75 | $5.75 | 37,900 | — | — |
| 2001-01-31 | $5.90 | $5.90 | 209,400 | — | — |
| 2001-01-30 | $6.01 | $6.01 | 229,000 | — | — |
| 2001-01-29 | $6.00 | $6.00 | 77,000 | — | — |
| 2001-01-26 | $5.94 | $5.94 | 40,900 | — | — |
| 2001-01-25 | $5.75 | $5.75 | 22,500 | — | — |
| 2001-01-24 | $5.81 | $5.81 | 25,900 | — | — |
| 2001-01-23 | $5.94 | $5.94 | 29,600 | — | — |
| 2001-01-22 | $5.88 | $5.87 | 41,800 | — | — |
| 2001-01-19 | $5.88 | $5.87 | 27,200 | — | — |
| 2001-01-18 | $5.75 | $5.75 | 25,800 | — | — |
| 2001-01-17 | $5.50 | $5.50 | 91,200 | — | — |
| 2001-01-16 | $5.25 | $5.25 | 141,600 | — | — |
| 2001-01-12 | $6.13 | $6.12 | 54,800 | — | — |
| 2001-01-11 | $6.19 | $6.19 | 250,800 | — | — |
| 2001-01-10 | $5.94 | $5.94 | 96,400 | — | — |
| 2001-01-09 | $5.81 | $5.81 | 32,700 | — | — |
| 2001-01-08 | $6.00 | $6.00 | 8,500 | — | — |
| 2001-01-05 | $6.06 | $6.06 | 41,700 | — | — |
| 2001-01-04 | $6.31 | $6.31 | 33,300 | — | — |
| 2001-01-03 | $6.38 | $6.38 | 49,400 | — | — |
| 2001-01-02 | $5.56 | $5.56 | 24,200 | — | — |