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
- 1996-10-23 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 | $12.91 | $12.90 | 608,000 | — | — |
| 2001-12-28 | $12.76 | $12.76 | 590,000 | — | — |
| 2001-12-27 | $13.10 | $13.10 | 676,200 | — | — |
| 2001-12-26 | $11.58 | $11.57 | 111,600 | — | — |
| 2001-12-24 | $12.10 | $12.10 | 38,400 | — | — |
| 2001-12-21 | $11.92 | $11.91 | 159,400 | — | — |
| 2001-12-20 | $11.76 | $11.76 | 262,400 | — | — |
| 2001-12-19 | $11.28 | $11.27 | 170,400 | — | — |
| 2001-12-18 | $11.36 | $11.35 | 173,600 | — | — |
| 2001-12-17 | $10.80 | $10.80 | 168,400 | — | — |
| 2001-12-14 | $10.36 | $10.35 | 139,200 | — | — |
| 2001-12-13 | $10.10 | $10.10 | 137,400 | — | — |
| 2001-12-12 | $10.35 | $10.35 | 325,800 | — | — |
| 2001-12-11 | $10.00 | $10.00 | 129,000 | — | — |
| 2001-12-10 | $9.39 | $9.39 | 78,600 | — | — |
| 2001-12-07 | $9.26 | $9.25 | 159,000 | — | — |
| 2001-12-06 | $9.90 | $9.90 | 189,800 | — | — |
| 2001-12-05 | $9.60 | $9.60 | 153,200 | — | — |
| 2001-12-04 | $8.87 | $8.87 | 108,400 | — | — |
| 2001-12-03 | $8.50 | $8.49 | 199,400 | — | — |
| 2001-11-30 | $8.88 | $8.87 | 102,600 | — | — |
| 2001-11-29 | $8.62 | $8.61 | 112,600 | — | — |
| 2001-11-28 | $8.35 | $8.35 | 43,000 | — | — |
| 2001-11-27 | $8.60 | $8.60 | 79,800 | — | — |
| 2001-11-26 | $8.67 | $8.66 | 117,000 | — | — |
| 2001-11-23 | $8.92 | $8.92 | 74,600 | — | — |
| 2001-11-21 | $8.75 | $8.75 | 102,000 | — | — |
| 2001-11-20 | $8.63 | $8.62 | 126,200 | — | — |
| 2001-11-19 | $8.70 | $8.70 | 63,000 | — | — |
| 2001-11-16 | $8.67 | $8.67 | 55,000 | — | — |
| 2001-11-15 | $8.70 | $8.70 | 144,400 | — | — |
| 2001-11-14 | $8.78 | $8.77 | 109,400 | — | — |
| 2001-11-13 | $8.51 | $8.50 | 147,600 | — | — |
| 2001-11-12 | $8.02 | $8.02 | 103,800 | — | — |
| 2001-11-09 | $7.78 | $7.78 | 65,000 | — | — |
| 2001-11-08 | $8.10 | $8.10 | 135,000 | — | — |
| 2001-11-07 | $8.20 | $8.19 | 117,200 | — | — |
| 2001-11-06 | $8.10 | $8.10 | 269,000 | — | — |
| 2001-11-05 | $7.93 | $7.93 | 193,800 | — | — |
| 2001-11-02 | $7.50 | $7.50 | 77,000 | — | — |
| 2001-11-01 | $7.22 | $7.22 | 443,800 | — | — |
| 2001-10-31 | $8.00 | $8.00 | 290,000 | — | — |
| 2001-10-30 | $7.39 | $7.39 | 63,200 | — | — |
| 2001-10-29 | $7.55 | $7.55 | 92,000 | — | — |
| 2001-10-26 | $7.62 | $7.62 | 238,600 | — | — |
| 2001-10-25 | $7.60 | $7.59 | 727,000 | — | — |
| 2001-10-24 | $7.40 | $7.40 | 542,000 | — | — |
| 2001-10-23 | $8.44 | $8.44 | 69,200 | — | — |
| 2001-10-22 | $8.50 | $8.50 | 164,400 | — | — |
| 2001-10-19 | $9.22 | $9.21 | 62,800 | — | — |
| 2001-10-18 | $9.65 | $9.65 | 24,200 | — | — |
| 2001-10-17 | $9.64 | $9.64 | 61,400 | — | — |
| 2001-10-16 | $9.83 | $9.83 | 126,000 | — | — |
| 2001-10-15 | $9.55 | $9.55 | 170,000 | — | — |
| 2001-10-12 | $9.20 | $9.19 | 219,000 | — | — |
| 2001-10-11 | $9.71 | $9.71 | 201,800 | — | — |
| 2001-10-10 | $9.50 | $9.50 | 106,000 | — | — |
| 2001-10-09 | $9.40 | $9.40 | 104,200 | — | — |
| 2001-10-08 | $9.20 | $9.20 | 135,000 | — | — |
| 2001-10-05 | $8.63 | $8.62 | 137,400 | — | — |
| 2001-10-04 | $8.75 | $8.75 | 196,600 | — | — |
| 2001-10-03 | $8.64 | $8.64 | 103,000 | — | — |
| 2001-10-02 | $8.02 | $8.01 | 101,400 | — | — |
| 2001-10-01 | $8.40 | $8.40 | 361,000 | — | — |
| 2001-09-28 | $8.32 | $8.32 | 287,000 | — | — |
| 2001-09-27 | $7.40 | $7.40 | 182,800 | — | — |
| 2001-09-26 | $6.81 | $6.81 | 118,600 | — | — |
| 2001-09-25 | $7.13 | $7.12 | 382,000 | — | — |
| 2001-09-24 | $5.90 | $5.90 | 266,000 | — | — |
| 2001-09-21 | $5.40 | $5.40 | 417,800 | — | — |
| 2001-09-20 | $5.75 | $5.74 | 202,600 | — | — |
| 2001-09-19 | $6.63 | $6.63 | 390,600 | — | — |
| 2001-09-18 | $7.08 | $7.07 | 75,200 | — | — |
| 2001-09-17 | $7.85 | $7.85 | 164,200 | — | — |
| 2001-09-10 | $8.82 | $8.82 | 174,000 | — | — |
| 2001-09-07 | $9.25 | $9.25 | 117,800 | — | — |
| 2001-09-06 | $9.43 | $9.42 | 46,200 | — | — |
| 2001-09-05 | $9.91 | $9.90 | 17,400 | — | — |
| 2001-09-04 | $10.00 | $9.99 | 131,200 | — | — |
| 2001-08-31 | $9.98 | $9.97 | 83,000 | — | — |
| 2001-08-30 | $10.08 | $10.07 | 52,400 | — | — |
| 2001-08-29 | $10.26 | $10.25 | 36,600 | — | — |
| 2001-08-28 | $10.33 | $10.32 | 90,600 | — | — |
| 2001-08-27 | $10.25 | $10.25 | 52,600 | — | — |
| 2001-08-24 | $10.23 | $10.22 | 43,800 | — | — |
| 2001-08-23 | $10.02 | $10.02 | 90,400 | — | — |
| 2001-08-22 | $9.90 | $9.90 | 67,600 | — | — |
| 2001-08-21 | $9.94 | $9.93 | 126,000 | — | — |
| 2001-08-20 | $9.90 | $9.90 | 139,000 | — | — |
| 2001-08-17 | $9.95 | $9.94 | 107,400 | — | — |
| 2001-08-16 | $10.44 | $10.44 | 97,400 | — | — |
| 2001-08-15 | $10.72 | $10.72 | 129,400 | — | — |
| 2001-08-14 | $10.90 | $10.90 | 111,000 | — | — |
| 2001-08-13 | $10.71 | $10.70 | 130,600 | — | — |
| 2001-08-10 | $10.66 | $10.65 | 161,600 | — | — |
| 2001-08-09 | $10.86 | $10.85 | 164,000 | — | — |
| 2001-08-08 | $10.88 | $10.87 | 284,000 | — | — |
| 2001-08-07 | $10.41 | $10.40 | 342,800 | — | — |
| 2001-08-06 | $9.50 | $9.50 | 593,000 | — | — |
| 2001-08-03 | $9.30 | $9.30 | 332,000 | — | — |
| 2001-08-02 | $8.80 | $8.80 | 137,200 | — | — |
| 2001-08-01 | $8.60 | $8.60 | 85,800 | — | — |
| 2001-07-31 | $8.48 | $8.48 | 155,400 | — | — |
| 2001-07-30 | $8.42 | $8.41 | 40,600 | — | — |
| 2001-07-27 | $8.50 | $8.50 | 278,600 | — | — |
| 2001-07-26 | $8.82 | $8.81 | 80,800 | — | — |
| 2001-07-25 | $9.03 | $9.03 | 133,000 | — | — |
| 2001-07-24 | $8.96 | $8.95 | 173,400 | — | — |
| 2001-07-23 | $8.98 | $8.97 | 144,600 | — | — |
| 2001-07-20 | $8.65 | $8.65 | 86,000 | — | — |
| 2001-07-19 | $8.83 | $8.82 | 217,200 | — | — |
| 2001-07-18 | $8.88 | $8.87 | 107,800 | — | — |
| 2001-07-17 | $9.01 | $9.00 | 137,600 | — | — |
| 2001-07-16 | $8.80 | $8.80 | 129,000 | — | — |
| 2001-07-13 | $8.71 | $8.71 | 151,600 | — | — |
| 2001-07-12 | $8.17 | $8.17 | 206,000 | — | — |
| 2001-07-11 | $7.75 | $7.74 | 111,000 | — | — |
| 2001-07-10 | $7.84 | $7.84 | 106,000 | — | — |
| 2001-07-09 | $8.28 | $8.27 | 107,800 | — | — |
| 2001-07-06 | $8.25 | $8.25 | 30,600 | — | — |
| 2001-07-05 | $8.44 | $8.44 | 118,200 | — | — |
| 2001-07-03 | $8.47 | $8.47 | 219,200 | — | — |
| 2001-07-02 | $7.53 | $7.53 | 257,200 | — | — |
| 2001-06-29 | $8.75 | $8.75 | 330,800 | — | — |
| 2001-06-28 | $7.92 | $7.91 | 153,200 | — | — |
| 2001-06-27 | $7.78 | $7.77 | 204,000 | — | — |
| 2001-06-26 | $7.43 | $7.42 | 81,600 | — | — |
| 2001-06-25 | $7.40 | $7.40 | 57,600 | — | — |
| 2001-06-22 | $7.92 | $7.91 | 49,600 | — | — |
| 2001-06-21 | $7.83 | $7.82 | 44,000 | — | — |
| 2001-06-20 | $7.70 | $7.70 | 194,000 | — | — |
| 2001-06-19 | $7.85 | $7.85 | 225,200 | — | — |
| 2001-06-18 | $7.26 | $7.25 | 174,200 | — | — |
| 2001-06-15 | $7.02 | $7.01 | 933,600 | — | — |
| 2001-06-14 | $6.60 | $6.60 | 23,400 | — | — |
| 2001-06-13 | $6.60 | $6.60 | 31,800 | — | — |
| 2001-06-12 | $6.52 | $6.51 | 329,400 | — | — |
| 2001-06-11 | $6.41 | $6.40 | 154,000 | — | — |
| 2001-06-08 | $6.78 | $6.77 | 19,200 | — | — |
| 2001-06-07 | $6.83 | $6.82 | 30,600 | — | — |
| 2001-06-06 | $6.92 | $6.92 | 28,400 | — | — |
| 2001-06-05 | $7.00 | $7.00 | 147,800 | — | — |
| 2001-06-04 | $6.85 | $6.85 | 69,800 | — | — |
| 2001-06-01 | $6.90 | $6.90 | 71,000 | — | — |
| 2001-05-31 | $7.01 | $7.00 | 589,600 | — | — |
| 2001-05-30 | $7.43 | $7.42 | 100,400 | — | — |
| 2001-05-29 | $7.33 | $7.33 | 16,200 | — | — |
| 2001-05-25 | $7.39 | $7.39 | 91,000 | — | — |
| 2001-05-24 | $7.26 | $7.26 | 54,000 | — | — |
| 2001-05-23 | $7.30 | $7.30 | 30,800 | — | — |
| 2001-05-22 | $7.33 | $7.33 | 75,000 | — | — |
| 2001-05-21 | $7.32 | $7.32 | 26,800 | — | — |
| 2001-05-18 | $7.20 | $7.20 | 43,600 | — | — |
| 2001-05-17 | $7.30 | $7.29 | 34,200 | — | — |
| 2001-05-16 | $7.30 | $7.30 | 179,200 | — | — |
| 2001-05-15 | $7.18 | $7.17 | 60,600 | — | — |
| 2001-05-14 | $7.14 | $7.14 | 56,200 | — | — |
| 2001-05-11 | $7.00 | $7.00 | 75,800 | — | — |
| 2001-05-10 | $6.96 | $6.96 | 76,200 | — | — |
| 2001-05-09 | $6.75 | $6.75 | 113,800 | — | — |
| 2001-05-08 | $6.98 | $6.97 | 73,000 | — | — |
| 2001-05-07 | $7.29 | $7.29 | 55,400 | — | — |
| 2001-05-04 | $7.47 | $7.47 | 50,000 | — | — |
| 2001-05-03 | $7.43 | $7.42 | 48,200 | — | — |
| 2001-05-02 | $7.49 | $7.48 | 140,000 | — | — |
| 2001-05-01 | $7.33 | $7.33 | 543,000 | — | — |
| 2001-04-30 | $7.61 | $7.61 | 269,800 | — | — |
| 2001-04-27 | $7.75 | $7.75 | 332,200 | — | — |
| 2001-04-26 | $7.70 | $7.69 | 376,200 | — | — |
| 2001-04-25 | $7.51 | $7.50 | 663,800 | — | — |
| 2001-04-24 | $6.94 | $6.94 | 489,400 | — | — |
| 2001-04-23 | $6.06 | $6.06 | 341,000 | — | — |
| 2001-04-20 | $5.05 | $5.04 | 27,000 | — | — |
| 2001-04-19 | $5.10 | $5.09 | 17,000 | — | — |
| 2001-04-18 | $5.12 | $5.12 | 45,600 | — | — |
| 2001-04-17 | $5.03 | $5.02 | 140,800 | — | — |
| 2001-04-16 | $4.95 | $4.95 | 62,800 | — | — |
| 2001-04-12 | $5.06 | $5.05 | 53,600 | — | — |
| 2001-04-11 | $5.05 | $5.04 | 23,600 | — | — |
| 2001-04-10 | $5.03 | $5.03 | 123,800 | — | — |
| 2001-04-09 | $4.88 | $4.88 | 14,400 | — | — |
| 2001-04-06 | $4.93 | $4.92 | 4,400 | — | — |
| 2001-04-05 | $4.93 | $4.92 | 18,200 | — | — |
| 2001-04-04 | $5.00 | $5.00 | 6,800 | — | — |
| 2001-04-03 | $4.90 | $4.90 | 363,200 | — | — |
| 2001-04-02 | $4.88 | $4.88 | 202,400 | — | — |
| 2001-03-30 | $4.88 | $4.88 | 68,600 | — | — |
| 2001-03-29 | $4.88 | $4.87 | 9,800 | — | — |
| 2001-03-28 | $4.90 | $4.90 | 70,400 | — | — |
| 2001-03-27 | $4.95 | $4.95 | 39,400 | — | — |
| 2001-03-26 | $5.08 | $5.08 | 8,800 | — | — |
| 2001-03-23 | $4.98 | $4.98 | 14,400 | — | — |
| 2001-03-22 | $4.95 | $4.94 | 70,200 | — | — |
| 2001-03-21 | $4.88 | $4.87 | 8,400 | — | — |
| 2001-03-20 | $4.93 | $4.92 | 63,600 | — | — |
| 2001-03-19 | $4.99 | $4.99 | 72,200 | — | — |
| 2001-03-16 | $5.12 | $5.12 | 24,200 | — | — |
| 2001-03-15 | $5.08 | $5.07 | 20,800 | — | — |
| 2001-03-14 | $5.03 | $5.02 | 80,000 | — | — |
| 2001-03-13 | $5.05 | $5.05 | 19,200 | — | — |
| 2001-03-12 | $5.05 | $5.05 | 89,000 | — | — |
| 2001-03-09 | $5.28 | $5.28 | 31,600 | — | — |
| 2001-03-08 | $5.40 | $5.40 | 71,000 | — | — |
| 2001-03-07 | $5.13 | $5.13 | 51,200 | — | — |
| 2001-03-06 | $5.12 | $5.11 | 66,600 | — | — |
| 2001-03-05 | $5.11 | $5.11 | 7,600 | — | — |
| 2001-03-02 | $5.04 | $5.03 | 86,600 | — | — |
| 2001-03-01 | $5.01 | $5.00 | 359,200 | — | — |
| 2001-02-28 | $5.02 | $5.02 | 195,800 | — | — |
| 2001-02-27 | $4.98 | $4.98 | 164,400 | — | — |
| 2001-02-26 | $4.85 | $4.85 | 20,400 | — | — |
| 2001-02-23 | $4.86 | $4.86 | 68,600 | — | — |
| 2001-02-22 | $4.88 | $4.87 | 11,000 | — | — |
| 2001-02-21 | $4.85 | $4.84 | 43,600 | — | — |
| 2001-02-20 | $5.05 | $5.05 | 35,200 | — | — |
| 2001-02-16 | $5.01 | $5.01 | 58,800 | — | — |
| 2001-02-15 | $4.97 | $4.97 | 18,400 | — | — |
| 2001-02-14 | $4.93 | $4.92 | 41,400 | — | — |
| 2001-02-13 | $4.90 | $4.90 | 41,600 | — | — |
| 2001-02-12 | $4.88 | $4.87 | 46,600 | — | — |
| 2001-02-09 | $4.80 | $4.80 | 132,200 | — | — |
| 2001-02-08 | $4.97 | $4.97 | 34,600 | — | — |
| 2001-02-07 | $4.93 | $4.93 | 57,600 | — | — |
| 2001-02-06 | $5.05 | $5.05 | 136,000 | — | — |
| 2001-02-05 | $5.30 | $5.29 | 47,000 | — | — |
| 2001-02-02 | $5.29 | $5.28 | 39,600 | — | — |
| 2001-02-01 | $5.29 | $5.28 | 65,000 | — | — |
| 2001-01-31 | $5.29 | $5.29 | 282,200 | — | — |
| 2001-01-30 | $5.30 | $5.30 | 249,000 | — | — |
| 2001-01-29 | $5.06 | $5.05 | 88,600 | — | — |
| 2001-01-26 | $4.97 | $4.97 | 106,000 | — | — |
| 2001-01-25 | $4.94 | $4.94 | 68,800 | — | — |
| 2001-01-24 | $4.94 | $4.94 | 101,800 | — | — |
| 2001-01-23 | $5.16 | $5.16 | 210,600 | — | — |
| 2001-01-22 | $5.03 | $5.03 | 261,000 | — | — |
| 2001-01-19 | $4.84 | $4.84 | 202,200 | — | — |
| 2001-01-18 | $4.88 | $4.87 | 309,200 | — | — |
| 2001-01-17 | $4.84 | $4.84 | 201,200 | — | — |
| 2001-01-16 | $4.50 | $4.50 | 223,000 | — | — |
| 2001-01-12 | $4.19 | $4.19 | 93,200 | — | — |
| 2001-01-11 | $3.75 | $3.75 | 11,600 | — | — |
| 2001-01-10 | $3.69 | $3.69 | 67,800 | — | — |
| 2001-01-09 | $3.44 | $3.44 | 78,800 | — | — |
| 2001-01-08 | $3.41 | $3.41 | 17,200 | — | — |
| 2001-01-05 | $3.38 | $3.37 | 18,200 | — | — |
| 2001-01-04 | $3.38 | $3.37 | 51,000 | — | — |
| 2001-01-03 | $3.34 | $3.34 | 66,400 | — | — |
| 2001-01-02 | $3.31 | $3.31 | 16,400 | — | — |