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
- 1996-01-11 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 | $8.40 | $8.45 | 268,400 | — | — |
| 2001-12-28 | $8.40 | $8.45 | 149,000 | — | — |
| 2001-12-27 | $8.27 | $8.32 | 204,200 | — | — |
| 2001-12-26 | $8.32 | $8.37 | 46,200 | — | — |
| 2001-12-24 | $8.22 | $8.26 | 216,800 | — | — |
| 2001-12-21 | $8.37 | $8.42 | 82,000 | — | — |
| 2001-12-20 | $8.28 | $8.33 | 681,200 | — | — |
| 2001-12-19 | $7.97 | $8.02 | 1,327,000 | — | — |
| 2001-12-18 | $7.98 | $8.02 | 324,600 | — | — |
| 2001-12-17 | $7.94 | $7.98 | 194,600 | — | — |
| 2001-12-14 | $7.83 | $7.88 | 175,400 | — | — |
| 2001-12-13 | $8.04 | $8.08 | 58,400 | — | — |
| 2001-12-12 | $8.22 | $8.26 | 96,400 | — | — |
| 2001-12-11 | $8.17 | $8.21 | 166,000 | — | — |
| 2001-12-10 | $8.33 | $8.38 | 145,800 | — | — |
| 2001-12-07 | $8.40 | $8.45 | 80,600 | — | — |
| 2001-12-06 | $8.53 | $8.58 | 162,000 | — | — |
| 2001-12-05 | $8.32 | $8.37 | 102,200 | — | — |
| 2001-12-04 | $7.98 | $8.03 | 49,600 | — | — |
| 2001-12-03 | $7.87 | $7.92 | 106,600 | — | — |
| 2001-11-30 | $7.85 | $7.90 | 128,400 | — | — |
| 2001-11-29 | $7.84 | $7.89 | 353,800 | — | — |
| 2001-11-28 | $7.91 | $7.95 | 134,600 | — | — |
| 2001-11-27 | $8.15 | $8.20 | 59,600 | — | — |
| 2001-11-26 | $8.14 | $8.19 | 36,200 | — | — |
| 2001-11-23 | $8.16 | $8.21 | 21,000 | — | — |
| 2001-11-21 | $8.14 | $8.18 | 55,600 | — | — |
| 2001-11-20 | $8.10 | $8.15 | 39,600 | — | — |
| 2001-11-19 | $8.24 | $8.29 | 71,200 | — | — |
| 2001-11-16 | $8.33 | $8.38 | 51,400 | — | — |
| 2001-11-15 | $8.30 | $8.35 | 149,400 | — | — |
| 2001-11-14 | $8.18 | $8.22 | 365,600 | — | — |
| 2001-11-13 | $7.83 | $7.88 | 90,000 | — | — |
| 2001-11-12 | $7.82 | $7.87 | 167,000 | — | — |
| 2001-11-09 | $7.85 | $7.90 | 274,200 | — | — |
| 2001-11-08 | $7.79 | $7.83 | 175,600 | — | — |
| 2001-11-07 | $7.42 | $7.47 | 144,600 | — | — |
| 2001-11-06 | $7.16 | $7.20 | 27,600 | — | — |
| 2001-11-05 | $7.09 | $7.13 | 68,000 | — | — |
| 2001-11-02 | $7.09 | $7.13 | 251,200 | — | — |
| 2001-11-01 | $6.98 | $7.02 | 497,600 | — | — |
| 2001-10-31 | $6.66 | $6.70 | 28,200 | — | — |
| 2001-10-30 | $6.68 | $6.72 | 123,000 | — | — |
| 2001-10-29 | $6.74 | $6.78 | 95,400 | — | — |
| 2001-10-26 | $6.74 | $6.78 | 347,600 | — | — |
| 2001-10-25 | $6.77 | $6.81 | 180,400 | — | — |
| 2001-10-24 | $6.78 | $6.82 | 88,600 | — | — |
| 2001-10-23 | $6.65 | $6.69 | 157,600 | — | — |
| 2001-10-22 | $6.60 | $6.64 | 86,800 | — | — |
| 2001-10-19 | $6.60 | $6.64 | 76,800 | — | — |
| 2001-10-18 | $6.65 | $6.69 | 301,600 | — | — |
| 2001-10-17 | $6.60 | $6.64 | 146,000 | — | — |
| 2001-10-16 | $6.70 | $6.74 | 155,800 | — | — |
| 2001-10-15 | $6.87 | $6.91 | 408,000 | — | — |
| 2001-10-12 | $6.83 | $6.87 | 156,800 | — | — |
| 2001-10-11 | $6.94 | $6.98 | 125,000 | — | — |
| 2001-10-10 | $6.75 | $6.79 | 73,400 | — | — |
| 2001-10-09 | $6.68 | $6.70 | 45,800 | — | — |
| 2001-10-08 | $6.76 | $6.77 | 61,800 | — | — |
| 2001-10-05 | $6.80 | $6.81 | 85,800 | — | — |
| 2001-10-04 | $6.71 | $6.72 | 388,600 | — | — |
| 2001-10-03 | $6.46 | $6.47 | 125,600 | — | — |
| 2001-10-02 | $6.38 | $6.39 | 140,200 | — | — |
| 2001-10-01 | $6.34 | $6.35 | 99,200 | — | — |
| 2001-09-28 | $6.43 | $6.44 | 191,600 | — | — |
| 2001-09-27 | $6.41 | $6.42 | 78,400 | — | — |
| 2001-09-26 | $6.35 | $6.36 | 116,000 | — | — |
| 2001-09-25 | $6.38 | $6.39 | 74,200 | — | — |
| 2001-09-24 | $6.48 | $6.50 | 177,600 | — | — |
| 2001-09-21 | $6.19 | $6.20 | 340,200 | — | — |
| 2001-09-20 | $6.21 | $6.22 | 265,200 | — | — |
| 2001-09-19 | $6.78 | $6.79 | 174,800 | — | — |
| 2001-09-18 | $6.89 | $6.90 | 79,400 | — | — |
| 2001-09-17 | $6.87 | $6.88 | 131,800 | — | — |
| 2001-09-10 | $7.44 | $7.46 | 167,000 | — | — |
| 2001-09-07 | $7.32 | $7.34 | 137,000 | — | — |
| 2001-09-06 | $7.32 | $7.34 | 228,200 | — | — |
| 2001-09-05 | $7.16 | $7.17 | 191,800 | — | — |
| 2001-09-04 | $6.99 | $7.01 | 198,000 | — | — |
| 2001-08-31 | $6.95 | $6.96 | 41,400 | — | — |
| 2001-08-30 | $6.96 | $6.97 | 101,400 | — | — |
| 2001-08-29 | $7.13 | $7.15 | 238,200 | — | — |
| 2001-08-28 | $7.32 | $7.33 | 190,200 | — | — |
| 2001-08-27 | $7.45 | $7.47 | 88,000 | — | — |
| 2001-08-24 | $7.50 | $7.52 | 122,400 | — | — |
| 2001-08-23 | $7.32 | $7.33 | 208,000 | — | — |
| 2001-08-22 | $7.53 | $7.54 | 160,400 | — | — |
| 2001-08-21 | $7.50 | $7.51 | 148,600 | — | — |
| 2001-08-20 | $7.44 | $7.46 | 137,400 | — | — |
| 2001-08-17 | $7.63 | $7.65 | 75,200 | — | — |
| 2001-08-16 | $7.87 | $7.88 | 102,400 | — | — |
| 2001-08-15 | $7.84 | $7.85 | 246,600 | — | — |
| 2001-08-14 | $8.00 | $8.01 | 103,800 | — | — |
| 2001-08-13 | $8.02 | $8.04 | 66,000 | — | — |
| 2001-08-10 | $7.97 | $7.98 | 260,000 | — | — |
| 2001-08-09 | $8.00 | $8.02 | 147,800 | — | — |
| 2001-08-08 | $8.06 | $8.07 | 96,200 | — | — |
| 2001-08-07 | $8.16 | $8.17 | 441,400 | — | — |
| 2001-08-06 | $8.08 | $8.09 | 107,000 | — | — |
| 2001-08-03 | $8.16 | $8.17 | 60,600 | — | — |
| 2001-08-02 | $8.15 | $8.17 | 205,200 | — | — |
| 2001-08-01 | $8.21 | $8.23 | 101,600 | — | — |
| 2001-07-31 | $8.13 | $8.15 | 73,200 | — | — |
| 2001-07-30 | $8.18 | $8.20 | 106,600 | — | — |
| 2001-07-27 | $8.09 | $8.11 | 131,600 | — | — |
| 2001-07-26 | $8.34 | $8.35 | 660,800 | — | — |
| 2001-07-25 | $8.14 | $8.16 | 269,800 | — | — |
| 2001-07-24 | $7.90 | $7.91 | 118,200 | — | — |
| 2001-07-23 | $8.08 | $8.09 | 173,000 | — | — |
| 2001-07-20 | $8.35 | $8.36 | 281,000 | — | — |
| 2001-07-19 | $8.50 | $8.52 | 157,800 | — | — |
| 2001-07-18 | $8.63 | $8.64 | 239,400 | — | — |
| 2001-07-17 | $8.78 | $8.80 | 289,000 | — | — |
| 2001-07-16 | $8.35 | $8.36 | 357,200 | — | — |
| 2001-07-13 | $8.09 | $8.11 | 136,000 | — | — |
| 2001-07-12 | $7.95 | $7.97 | 165,600 | — | — |
| 2001-07-11 | $7.86 | $7.87 | 41,400 | — | — |
| 2001-07-10 | $7.90 | $7.92 | 107,200 | — | — |
| 2001-07-09 | $8.12 | $8.13 | 356,800 | — | — |
| 2001-07-06 | $7.66 | $7.68 | 54,000 | — | — |
| 2001-07-05 | $7.75 | $7.76 | 69,000 | — | — |
| 2001-07-03 | $7.86 | $7.87 | 247,800 | — | — |
| 2001-07-02 | $7.61 | $7.63 | 275,800 | — | — |
| 2001-06-29 | $7.58 | $7.59 | 80,200 | — | — |
| 2001-06-28 | $7.47 | $7.49 | 107,400 | — | — |
| 2001-06-27 | $7.69 | $7.70 | 57,200 | — | — |
| 2001-06-26 | $7.40 | $7.42 | 147,000 | — | — |
| 2001-06-25 | $7.45 | $7.47 | 148,200 | — | — |
| 2001-06-22 | $7.55 | $7.57 | 25,400 | — | — |
| 2001-06-21 | $7.63 | $7.64 | 80,800 | — | — |
| 2001-06-20 | $7.70 | $7.72 | 161,600 | — | — |
| 2001-06-19 | $7.73 | $7.75 | 60,600 | — | — |
| 2001-06-18 | $7.82 | $7.84 | 66,000 | — | — |
| 2001-06-15 | $7.79 | $7.80 | 78,400 | — | — |
| 2001-06-14 | $7.94 | $7.96 | 112,400 | — | — |
| 2001-06-13 | $7.85 | $7.86 | 242,400 | — | — |
| 2001-06-12 | $7.68 | $7.69 | 370,600 | — | — |
| 2001-06-11 | $8.08 | $8.10 | 265,400 | — | — |
| 2001-06-08 | $8.14 | $8.15 | 59,800 | — | — |
| 2001-06-07 | $8.12 | $8.14 | 105,000 | — | — |
| 2001-06-06 | $8.22 | $8.24 | 315,600 | — | — |
| 2001-06-05 | $7.94 | $7.95 | 143,800 | — | — |
| 2001-06-04 | $7.36 | $7.38 | 120,800 | — | — |
| 2001-06-01 | $7.38 | $7.39 | 177,800 | — | — |
| 2001-05-31 | $7.20 | $7.22 | 89,600 | — | — |
| 2001-05-30 | $7.06 | $7.07 | 648,800 | — | — |
| 2001-05-29 | $7.24 | $7.25 | 137,800 | — | — |
| 2001-05-25 | $7.54 | $7.56 | 87,600 | — | — |
| 2001-05-24 | $7.54 | $7.55 | 94,800 | — | — |
| 2001-05-23 | $7.47 | $7.49 | 188,600 | — | — |
| 2001-05-22 | $7.69 | $7.71 | 358,200 | — | — |
| 2001-05-21 | $7.32 | $7.34 | 83,200 | — | — |
| 2001-05-18 | $7.18 | $7.20 | 218,400 | — | — |
| 2001-05-17 | $6.91 | $6.93 | 368,400 | — | — |
| 2001-05-16 | $6.57 | $6.58 | 64,600 | — | — |
| 2001-05-15 | $6.47 | $6.48 | 348,400 | — | — |
| 2001-05-14 | $6.53 | $6.55 | 78,000 | — | — |
| 2001-05-11 | $6.46 | $6.47 | 90,600 | — | — |
| 2001-05-10 | $6.63 | $6.64 | 277,200 | — | — |
| 2001-05-09 | $6.65 | $6.67 | 346,600 | — | — |
| 2001-05-08 | $6.61 | $6.62 | 143,800 | — | — |
| 2001-05-07 | $6.51 | $6.52 | 49,400 | — | — |
| 2001-05-04 | $6.60 | $6.61 | 64,800 | — | — |
| 2001-05-03 | $6.69 | $6.70 | 143,000 | — | — |
| 2001-05-02 | $6.61 | $6.62 | 283,200 | — | — |
| 2001-05-01 | $6.52 | $6.54 | 189,800 | — | — |
| 2001-04-30 | $6.52 | $6.54 | 301,200 | — | — |
| 2001-04-27 | $6.26 | $6.27 | 221,200 | — | — |
| 2001-04-26 | $6.41 | $6.42 | 695,000 | — | — |
| 2001-04-25 | $6.38 | $6.39 | 281,600 | — | — |
| 2001-04-24 | $6.61 | $6.63 | 153,000 | — | — |
| 2001-04-23 | $6.87 | $6.88 | 264,800 | — | — |
| 2001-04-20 | $6.98 | $7.00 | 412,600 | — | — |
| 2001-04-19 | $6.61 | $6.62 | 278,000 | — | — |
| 2001-04-18 | $6.35 | $6.36 | 577,600 | — | — |
| 2001-04-17 | $6.11 | $6.12 | 553,400 | — | — |
| 2001-04-16 | $6.18 | $6.19 | 187,200 | — | — |
| 2001-04-12 | $6.23 | $6.24 | 812,000 | — | — |
| 2001-04-11 | $6.44 | $6.45 | 364,600 | — | — |
| 2001-04-10 | $6.85 | $6.87 | 295,400 | — | — |
| 2001-04-09 | $7.10 | $7.12 | 178,000 | — | — |
| 2001-04-06 | $7.15 | $7.16 | 174,000 | — | — |
| 2001-04-05 | $7.20 | $7.21 | 130,600 | — | — |
| 2001-04-04 | $7.01 | $7.03 | 243,400 | — | — |
| 2001-04-03 | $7.05 | $7.07 | 444,600 | — | — |
| 2001-04-02 | $7.29 | $7.31 | 92,600 | — | — |
| 2001-03-30 | $7.42 | $7.44 | 176,200 | — | — |
| 2001-03-29 | $7.20 | $7.22 | 191,200 | — | — |
| 2001-03-28 | $7.35 | $7.37 | 162,000 | — | — |
| 2001-03-27 | $7.52 | $7.54 | 202,800 | — | — |
| 2001-03-26 | $7.11 | $7.12 | 228,400 | — | — |
| 2001-03-23 | $6.99 | $7.01 | 542,000 | — | — |
| 2001-03-22 | $6.75 | $6.76 | 456,600 | — | — |
| 2001-03-21 | $6.68 | $6.69 | 410,800 | — | — |
| 2001-03-20 | $7.08 | $7.10 | 136,600 | — | — |
| 2001-03-19 | $7.18 | $7.19 | 374,800 | — | — |
| 2001-03-16 | $7.16 | $7.18 | 476,800 | — | — |
| 2001-03-15 | $7.33 | $7.34 | 521,400 | — | — |
| 2001-03-14 | $7.72 | $7.74 | 164,800 | — | — |
| 2001-03-13 | $7.95 | $7.96 | 244,400 | — | — |
| 2001-03-12 | $8.16 | $8.18 | 219,000 | — | — |
| 2001-03-09 | $7.99 | $8.01 | 81,000 | — | — |
| 2001-03-08 | $7.90 | $7.91 | 94,400 | — | — |
| 2001-03-07 | $7.91 | $7.92 | 90,200 | — | — |
| 2001-03-06 | $7.90 | $7.92 | 213,600 | — | — |
| 2001-03-05 | $7.58 | $7.59 | 148,400 | — | — |
| 2001-03-02 | $7.58 | $7.59 | 280,200 | — | — |
| 2001-03-01 | $7.59 | $7.61 | 119,600 | — | — |
| 2001-02-28 | $7.84 | $7.85 | 161,400 | — | — |
| 2001-02-27 | $7.83 | $7.84 | 225,200 | — | — |
| 2001-02-26 | $7.83 | $7.85 | 163,000 | — | — |
| 2001-02-23 | $7.78 | $7.80 | 190,600 | — | — |
| 2001-02-22 | $8.13 | $8.15 | 585,200 | — | — |
| 2001-02-21 | $8.45 | $8.47 | 290,000 | — | — |
| 2001-02-20 | $8.37 | $8.39 | 168,800 | — | — |
| 2001-02-16 | $8.25 | $8.27 | 89,000 | — | — |
| 2001-02-15 | $8.50 | $8.52 | 149,600 | — | — |
| 2001-02-14 | $8.43 | $8.44 | 264,200 | — | — |
| 2001-02-13 | $8.98 | $9.00 | 399,000 | — | — |
| 2001-02-12 | $9.35 | $9.37 | 61,600 | — | — |
| 2001-02-09 | $9.29 | $9.31 | 125,600 | — | — |
| 2001-02-08 | $9.16 | $9.18 | 119,000 | — | — |
| 2001-02-07 | $8.99 | $9.01 | 100,800 | — | — |
| 2001-02-06 | $9.05 | $9.07 | 95,200 | — | — |
| 2001-02-05 | $9.14 | $9.16 | 103,800 | — | — |
| 2001-02-02 | $9.19 | $9.21 | 244,200 | — | — |
| 2001-02-01 | $9.14 | $9.16 | 193,600 | — | — |
| 2001-01-31 | $9.30 | $9.32 | 248,000 | — | — |
| 2001-01-30 | $9.01 | $9.03 | 51,400 | — | — |
| 2001-01-29 | $9.15 | $9.17 | 297,000 | — | — |
| 2001-01-26 | $9.09 | $9.11 | 188,000 | — | — |
| 2001-01-25 | $8.88 | $8.90 | 420,200 | — | — |
| 2001-01-24 | $9.31 | $9.33 | 581,200 | — | — |
| 2001-01-23 | $9.63 | $9.65 | 382,200 | — | — |
| 2001-01-22 | $9.66 | $9.68 | 104,000 | — | — |
| 2001-01-19 | $9.84 | $9.87 | 123,400 | — | — |
| 2001-01-18 | $9.72 | $9.74 | 247,200 | — | — |
| 2001-01-17 | $9.63 | $9.65 | 1,005,400 | — | — |
| 2001-01-16 | $9.59 | $9.62 | 232,600 | — | — |
| 2001-01-12 | $9.75 | $9.77 | 348,600 | — | — |
| 2001-01-11 | $9.44 | $9.46 | 700,000 | — | — |
| 2001-01-10 | $9.03 | $9.05 | 1,329,200 | — | — |
| 2001-01-09 | $8.63 | $8.64 | 607,200 | — | — |
| 2001-01-08 | $8.53 | $8.55 | 275,800 | — | — |
| 2001-01-05 | $8.53 | $8.55 | 252,200 | — | — |
| 2001-01-04 | $8.50 | $8.52 | 238,600 | — | — |
| 2001-01-03 | $8.53 | $8.55 | 613,400 | — | — |
| 2001-01-02 | $8.47 | $8.49 | 69,400 | — | — |