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
- 1991-12-11 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 | $9.99 | $9.99 | 500,800 | — | — |
| 2001-12-28 | $9.74 | $9.74 | 350,500 | — | — |
| 2001-12-27 | $9.55 | $9.55 | 345,600 | — | — |
| 2001-12-26 | $9.89 | $9.89 | 525,200 | — | — |
| 2001-12-24 | $9.98 | $9.98 | 291,800 | — | — |
| 2001-12-21 | $9.60 | $9.60 | 754,400 | — | — |
| 2001-12-20 | $9.00 | $9.00 | 612,200 | — | — |
| 2001-12-19 | $8.82 | $8.82 | 397,800 | — | — |
| 2001-12-18 | $8.85 | $8.85 | 572,900 | — | — |
| 2001-12-17 | $8.50 | $8.50 | 752,700 | — | — |
| 2001-12-14 | $8.50 | $8.50 | 730,900 | — | — |
| 2001-12-13 | $8.58 | $8.58 | 188,800 | — | — |
| 2001-12-12 | $8.60 | $8.60 | 248,800 | — | — |
| 2001-12-11 | $8.41 | $8.41 | 289,700 | — | — |
| 2001-12-10 | $8.35 | $8.35 | 624,300 | — | — |
| 2001-12-07 | $8.46 | $8.46 | 894,300 | — | — |
| 2001-12-06 | $8.20 | $8.20 | 661,100 | — | — |
| 2001-12-05 | $7.95 | $7.95 | 2,351,300 | — | — |
| 2001-12-04 | $7.90 | $7.90 | 1,155,100 | — | — |
| 2001-12-03 | $8.00 | $8.00 | 879,800 | — | — |
| 2001-11-30 | $8.22 | $8.22 | 1,155,800 | — | — |
| 2001-11-29 | $7.69 | $7.69 | 423,300 | — | — |
| 2001-11-28 | $7.44 | $7.44 | 354,000 | — | — |
| 2001-11-27 | $7.35 | $7.35 | 320,500 | — | — |
| 2001-11-26 | $7.20 | $7.20 | 291,400 | — | — |
| 2001-11-23 | $7.09 | $7.09 | 95,300 | — | — |
| 2001-11-21 | $6.90 | $6.90 | 331,400 | — | — |
| 2001-11-20 | $7.25 | $7.25 | 576,500 | — | — |
| 2001-11-19 | $6.90 | $6.90 | 516,800 | — | — |
| 2001-11-16 | $6.98 | $6.98 | 315,300 | — | — |
| 2001-11-15 | $6.94 | $6.94 | 618,000 | — | — |
| 2001-11-14 | $6.97 | $6.97 | 496,800 | — | — |
| 2001-11-13 | $6.80 | $6.80 | 737,900 | — | — |
| 2001-11-12 | $6.54 | $6.54 | 165,200 | — | — |
| 2001-11-09 | $6.49 | $6.49 | 270,500 | — | — |
| 2001-11-08 | $6.47 | $6.47 | 314,700 | — | — |
| 2001-11-07 | $6.46 | $6.46 | 739,600 | — | — |
| 2001-11-06 | $6.38 | $6.38 | 617,000 | — | — |
| 2001-11-05 | $6.33 | $6.33 | 1,007,200 | — | — |
| 2001-11-02 | $6.98 | $6.98 | 786,600 | — | — |
| 2001-11-01 | $6.80 | $6.80 | 965,500 | — | — |
| 2001-10-31 | $6.10 | $6.10 | 328,200 | — | — |
| 2001-10-30 | $6.02 | $6.02 | 743,400 | — | — |
| 2001-10-29 | $5.60 | $5.60 | 688,600 | — | — |
| 2001-10-26 | $5.26 | $5.26 | 886,500 | — | — |
| 2001-10-25 | $4.55 | $4.55 | 717,100 | — | — |
| 2001-10-24 | $4.41 | $4.41 | 3,031,200 | — | — |
| 2001-10-23 | $4.10 | $4.10 | 322,100 | — | — |
| 2001-10-22 | $4.10 | $4.10 | 272,300 | — | — |
| 2001-10-19 | $4.05 | $4.05 | 576,900 | — | — |
| 2001-10-18 | $3.96 | $3.96 | 1,375,400 | — | — |
| 2001-10-17 | $3.75 | $3.75 | 1,805,700 | — | — |
| 2001-10-16 | $4.22 | $4.22 | 676,700 | — | — |
| 2001-10-15 | $4.05 | $4.05 | 342,800 | — | — |
| 2001-10-12 | $4.25 | $4.25 | 285,000 | — | — |
| 2001-10-11 | $4.20 | $4.20 | 807,600 | — | — |
| 2001-10-10 | $3.92 | $3.92 | 482,900 | — | — |
| 2001-10-09 | $3.75 | $3.75 | 318,200 | — | — |
| 2001-10-08 | $3.78 | $3.78 | 136,900 | — | — |
| 2001-10-05 | $3.85 | $3.85 | 190,900 | — | — |
| 2001-10-04 | $3.92 | $3.92 | 342,900 | — | — |
| 2001-10-03 | $4.02 | $4.02 | 758,300 | — | — |
| 2001-10-02 | $4.00 | $4.00 | 453,200 | — | — |
| 2001-10-01 | $4.03 | $4.03 | 368,800 | — | — |
| 2001-09-28 | $4.03 | $4.03 | 711,900 | — | — |
| 2001-09-27 | $4.07 | $4.07 | 312,200 | — | — |
| 2001-09-26 | $4.29 | $4.29 | 286,300 | — | — |
| 2001-09-25 | $4.31 | $4.31 | 437,800 | — | — |
| 2001-09-24 | $4.66 | $4.66 | 523,700 | — | — |
| 2001-09-21 | $4.50 | $4.50 | 665,300 | — | — |
| 2001-09-20 | $4.80 | $4.80 | 729,300 | — | — |
| 2001-09-19 | $5.10 | $5.10 | 486,900 | — | — |
| 2001-09-18 | $5.26 | $5.26 | 272,700 | — | — |
| 2001-09-17 | $4.97 | $4.97 | 302,600 | — | — |
| 2001-09-10 | $5.50 | $5.50 | 128,600 | — | — |
| 2001-09-07 | $5.30 | $5.30 | 261,800 | — | — |
| 2001-09-06 | $5.10 | $5.10 | 284,200 | — | — |
| 2001-09-05 | $5.68 | $5.68 | 90,700 | — | — |
| 2001-09-04 | $5.68 | $5.68 | 158,400 | — | — |
| 2001-08-31 | $5.53 | $5.53 | 94,600 | — | — |
| 2001-08-30 | $5.35 | $5.35 | 162,900 | — | — |
| 2001-08-29 | $5.55 | $5.55 | 165,200 | — | — |
| 2001-08-28 | $5.59 | $5.59 | 166,000 | — | — |
| 2001-08-27 | $5.71 | $5.71 | 335,100 | — | — |
| 2001-08-24 | $5.49 | $5.49 | 1,534,000 | — | — |
| 2001-08-23 | $5.67 | $5.67 | 640,900 | — | — |
| 2001-08-22 | $5.86 | $5.86 | 349,500 | — | — |
| 2001-08-21 | $5.88 | $5.88 | 366,700 | — | — |
| 2001-08-20 | $6.10 | $6.10 | 164,200 | — | — |
| 2001-08-17 | $6.07 | $6.07 | 119,800 | — | — |
| 2001-08-16 | $6.10 | $6.10 | 242,900 | — | — |
| 2001-08-15 | $6.02 | $6.02 | 3,778,600 | — | — |
| 2001-08-14 | $6.53 | $6.53 | 131,500 | — | — |
| 2001-08-13 | $6.28 | $6.28 | 74,200 | — | — |
| 2001-08-10 | $6.30 | $6.30 | 122,400 | — | — |
| 2001-08-09 | $6.45 | $6.45 | 284,200 | — | — |
| 2001-08-08 | $6.05 | $6.05 | 680,900 | — | — |
| 2001-08-07 | $6.10 | $6.10 | 324,400 | — | — |
| 2001-08-06 | $6.30 | $6.30 | 104,600 | — | — |
| 2001-08-03 | $6.44 | $6.44 | 356,600 | — | — |
| 2001-08-02 | $6.58 | $6.58 | 339,800 | — | — |
| 2001-08-01 | $6.47 | $6.47 | 311,100 | — | — |
| 2001-07-31 | $6.42 | $6.42 | 333,300 | — | — |
| 2001-07-30 | $6.38 | $6.38 | 266,100 | — | — |
| 2001-07-27 | $6.00 | $6.00 | 650,800 | — | — |
| 2001-07-26 | $6.60 | $6.60 | 2,056,100 | — | — |
| 2001-07-25 | $7.50 | $7.50 | 325,200 | — | — |
| 2001-07-24 | $7.00 | $7.00 | 149,400 | — | — |
| 2001-07-23 | $7.15 | $7.15 | 121,200 | — | — |
| 2001-07-20 | $7.04 | $7.04 | 178,100 | — | — |
| 2001-07-19 | $7.10 | $7.10 | 202,000 | — | — |
| 2001-07-18 | $7.22 | $7.22 | 305,000 | — | — |
| 2001-07-17 | $7.40 | $7.40 | 116,000 | — | — |
| 2001-07-16 | $7.38 | $7.38 | 150,800 | — | — |
| 2001-07-13 | $7.40 | $7.40 | 66,600 | — | — |
| 2001-07-12 | $7.50 | $7.50 | 243,100 | — | — |
| 2001-07-11 | $7.30 | $7.30 | 244,800 | — | — |
| 2001-07-10 | $7.35 | $7.35 | 346,500 | — | — |
| 2001-07-09 | $7.60 | $7.60 | 554,100 | — | — |
| 2001-07-06 | $7.15 | $7.15 | 110,300 | — | — |
| 2001-07-05 | $7.25 | $7.25 | 118,700 | — | — |
| 2001-07-03 | $7.30 | $7.30 | 222,300 | — | — |
| 2001-07-02 | $7.19 | $7.19 | 871,400 | — | — |
| 2001-06-29 | $6.78 | $6.78 | 1,939,900 | — | — |
| 2001-06-28 | $6.70 | $6.70 | 589,400 | — | — |
| 2001-06-27 | $6.95 | $6.95 | 507,300 | — | — |
| 2001-06-26 | $6.80 | $6.80 | 336,400 | — | — |
| 2001-06-25 | $6.65 | $6.65 | 752,200 | — | — |
| 2001-06-22 | $6.95 | $6.95 | 603,500 | — | — |
| 2001-06-21 | $6.02 | $6.02 | 152,300 | — | — |
| 2001-06-20 | $6.25 | $6.25 | 266,600 | — | — |
| 2001-06-19 | $6.19 | $6.19 | 160,600 | — | — |
| 2001-06-18 | $6.20 | $6.20 | 166,100 | — | — |
| 2001-06-15 | $6.26 | $6.26 | 212,300 | — | — |
| 2001-06-14 | $6.65 | $6.65 | 122,300 | — | — |
| 2001-06-13 | $6.70 | $6.70 | 132,700 | — | — |
| 2001-06-12 | $6.60 | $6.60 | 237,200 | — | — |
| 2001-06-11 | $6.53 | $6.53 | 170,200 | — | — |
| 2001-06-08 | $6.45 | $6.45 | 47,200 | — | — |
| 2001-06-07 | $6.45 | $6.45 | 114,600 | — | — |
| 2001-06-06 | $6.58 | $6.58 | 118,900 | — | — |
| 2001-06-05 | $6.45 | $6.45 | 341,600 | — | — |
| 2001-06-04 | $6.37 | $6.37 | 676,600 | — | — |
| 2001-06-01 | $6.60 | $6.60 | 951,100 | — | — |
| 2001-05-31 | $7.06 | $7.06 | 255,700 | — | — |
| 2001-05-30 | $7.28 | $7.28 | 260,000 | — | — |
| 2001-05-29 | $7.30 | $7.30 | 80,500 | — | — |
| 2001-05-25 | $7.40 | $7.40 | 193,100 | — | — |
| 2001-05-24 | $7.18 | $7.18 | 524,500 | — | — |
| 2001-05-23 | $7.27 | $7.27 | 335,500 | — | — |
| 2001-05-22 | $7.55 | $7.55 | 401,300 | — | — |
| 2001-05-21 | $7.50 | $7.50 | 389,100 | — | — |
| 2001-05-18 | $7.75 | $7.75 | 230,400 | — | — |
| 2001-05-17 | $7.74 | $7.74 | 1,383,600 | — | — |
| 2001-05-16 | $7.85 | $7.85 | 368,900 | — | — |
| 2001-05-15 | $7.55 | $7.55 | 156,400 | — | — |
| 2001-05-14 | $7.55 | $7.55 | 92,100 | — | — |
| 2001-05-11 | $7.69 | $7.69 | 89,600 | — | — |
| 2001-05-10 | $7.72 | $7.72 | 731,200 | — | — |
| 2001-05-09 | $7.52 | $7.52 | 315,700 | — | — |
| 2001-05-08 | $7.72 | $7.72 | 144,000 | — | — |
| 2001-05-07 | $7.65 | $7.65 | 224,600 | — | — |
| 2001-05-04 | $7.70 | $7.70 | 54,900 | — | — |
| 2001-05-03 | $7.85 | $7.85 | 237,300 | — | — |
| 2001-05-02 | $7.60 | $7.60 | 201,200 | — | — |
| 2001-05-01 | $7.88 | $7.88 | 113,400 | — | — |
| 2001-04-30 | $7.88 | $7.88 | 113,900 | — | — |
| 2001-04-27 | $7.80 | $7.80 | 732,200 | — | — |
| 2001-04-26 | $8.00 | $8.00 | 355,000 | — | — |
| 2001-04-25 | $7.94 | $7.94 | 387,800 | — | — |
| 2001-04-24 | $7.95 | $7.95 | 219,300 | — | — |
| 2001-04-23 | $7.70 | $7.70 | 442,500 | — | — |
| 2001-04-20 | $8.00 | $8.00 | 154,000 | — | — |
| 2001-04-19 | $7.64 | $7.64 | 94,700 | — | — |
| 2001-04-18 | $7.55 | $7.55 | 399,000 | — | — |
| 2001-04-17 | $7.13 | $7.13 | 267,300 | — | — |
| 2001-04-16 | $6.83 | $6.83 | 326,700 | — | — |
| 2001-04-12 | $6.75 | $6.75 | 297,600 | — | — |
| 2001-04-11 | $6.69 | $6.69 | 466,000 | — | — |
| 2001-04-10 | $7.27 | $7.27 | 240,100 | — | — |
| 2001-04-09 | $7.03 | $7.03 | 110,700 | — | — |
| 2001-04-06 | $6.95 | $6.95 | 173,300 | — | — |
| 2001-04-05 | $7.18 | $7.18 | 206,300 | — | — |
| 2001-04-04 | $7.05 | $7.05 | 377,200 | — | — |
| 2001-04-03 | $7.20 | $7.20 | 419,000 | — | — |
| 2001-04-02 | $7.35 | $7.35 | 502,200 | — | — |
| 2001-03-30 | $8.50 | $8.50 | 304,300 | — | — |
| 2001-03-29 | $8.68 | $8.68 | 161,500 | — | — |
| 2001-03-28 | $8.58 | $8.58 | 183,000 | — | — |
| 2001-03-27 | $8.45 | $8.45 | 149,200 | — | — |
| 2001-03-26 | $8.08 | $8.08 | 179,500 | — | — |
| 2001-03-23 | $7.25 | $7.25 | 216,000 | — | — |
| 2001-03-22 | $7.30 | $7.30 | 408,100 | — | — |
| 2001-03-21 | $7.98 | $7.98 | 238,900 | — | — |
| 2001-03-20 | $8.45 | $8.45 | 121,600 | — | — |
| 2001-03-19 | $8.43 | $8.43 | 198,900 | — | — |
| 2001-03-16 | $8.52 | $8.52 | 139,500 | — | — |
| 2001-03-15 | $9.05 | $9.05 | 209,200 | — | — |
| 2001-03-14 | $8.39 | $8.39 | 180,400 | — | — |
| 2001-03-13 | $8.91 | $8.91 | 218,800 | — | — |
| 2001-03-12 | $9.05 | $9.05 | 614,900 | — | — |
| 2001-03-09 | $9.28 | $9.28 | 438,600 | — | — |
| 2001-03-08 | $9.62 | $9.62 | 438,600 | — | — |
| 2001-03-07 | $9.25 | $9.25 | 378,500 | — | — |
| 2001-03-06 | $8.50 | $8.50 | 342,300 | — | — |
| 2001-03-05 | $8.28 | $8.28 | 470,400 | — | — |
| 2001-03-02 | $8.05 | $8.05 | 900,600 | — | — |
| 2001-03-01 | $8.00 | $8.00 | 474,100 | — | — |
| 2001-02-28 | $7.85 | $7.85 | 336,000 | — | — |
| 2001-02-27 | $8.05 | $8.05 | 209,800 | — | — |
| 2001-02-26 | $7.65 | $7.65 | 481,400 | — | — |
| 2001-02-23 | $7.91 | $7.91 | 276,100 | — | — |
| 2001-02-22 | $7.95 | $7.95 | 732,900 | — | — |
| 2001-02-21 | $7.73 | $7.73 | 803,200 | — | — |
| 2001-02-20 | $8.38 | $8.38 | 434,000 | — | — |
| 2001-02-16 | $9.40 | $9.40 | 340,500 | — | — |
| 2001-02-15 | $9.60 | $9.60 | 845,900 | — | — |
| 2001-02-14 | $9.44 | $9.44 | 628,900 | — | — |
| 2001-02-13 | $9.27 | $9.27 | 209,100 | — | — |
| 2001-02-12 | $9.21 | $9.21 | 448,500 | — | — |
| 2001-02-09 | $8.89 | $8.89 | 388,000 | — | — |
| 2001-02-08 | $8.66 | $8.66 | 359,100 | — | — |
| 2001-02-07 | $8.40 | $8.40 | 417,900 | — | — |
| 2001-02-06 | $8.49 | $8.49 | 503,000 | — | — |
| 2001-02-05 | $7.90 | $7.90 | 205,700 | — | — |
| 2001-02-02 | $7.75 | $7.75 | 547,200 | — | — |
| 2001-02-01 | $8.10 | $8.10 | 737,900 | — | — |
| 2001-01-31 | $8.20 | $8.20 | 425,600 | — | — |
| 2001-01-30 | $7.50 | $7.50 | 325,600 | — | — |
| 2001-01-29 | $7.85 | $7.85 | 477,000 | — | — |
| 2001-01-26 | $7.19 | $7.19 | 413,400 | — | — |
| 2001-01-25 | $7.25 | $7.25 | 548,300 | — | — |
| 2001-01-24 | $7.13 | $7.13 | 192,900 | — | — |
| 2001-01-23 | $7.25 | $7.25 | 245,600 | — | — |
| 2001-01-22 | $7.00 | $7.00 | 169,700 | — | — |
| 2001-01-19 | $6.88 | $6.88 | 174,700 | — | — |
| 2001-01-18 | $6.88 | $6.88 | 270,800 | — | — |
| 2001-01-17 | $6.81 | $6.81 | 485,600 | — | — |
| 2001-01-16 | $6.75 | $6.75 | 411,400 | — | — |
| 2001-01-12 | $7.44 | $7.44 | 448,000 | — | — |
| 2001-01-11 | $7.75 | $7.75 | 1,145,400 | — | — |
| 2001-01-10 | $7.06 | $7.06 | 1,364,800 | — | — |
| 2001-01-09 | $8.13 | $8.13 | 495,900 | — | — |
| 2001-01-08 | $8.00 | $8.00 | 705,300 | — | — |
| 2001-01-05 | $7.50 | $7.50 | 815,600 | — | — |
| 2001-01-04 | $7.06 | $7.06 | 782,800 | — | — |
| 2001-01-03 | $6.19 | $6.19 | 765,600 | — | — |
| 2001-01-02 | $5.75 | $5.75 | 574,800 | — | — |