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
- 1985-03-14 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 | $8.04 | $11.96 | 25,600 | — | — |
| 2001-12-28 | $7.96 | $11.85 | 55,200 | — | — |
| 2001-12-27 | $7.99 | $11.89 | 43,200 | — | — |
| 2001-12-26 | $8.03 | $11.94 | 18,000 | — | — |
| 2001-12-24 | $8.02 | $11.93 | 1,600 | — | — |
| 2001-12-21 | $8.01 | $11.92 | 146,400 | — | — |
| 2001-12-20 | $8.00 | $11.90 | 21,200 | — | — |
| 2001-12-19 | $8.06 | $11.99 | 43,600 | — | — |
| 2001-12-18 | $8.14 | $12.11 | 19,600 | — | — |
| 2001-12-17 | $8.06 | $11.99 | 94,400 | — | — |
| 2001-12-14 | $8.01 | $11.92 | 39,600 | — | — |
| 2001-12-13 | $8.00 | $11.90 | 16,400 | — | — |
| 2001-12-12 | $8.01 | $11.92 | 14,400 | — | — |
| 2001-12-11 | $8.01 | $11.83 | 13,600 | — | — |
| 2001-12-10 | $8.00 | $11.81 | 3,200 | — | — |
| 2001-12-07 | $8.00 | $11.82 | 38,800 | — | — |
| 2001-12-06 | $7.98 | $11.78 | 30,800 | — | — |
| 2001-12-05 | $7.99 | $11.79 | 16,000 | — | — |
| 2001-12-04 | $7.97 | $11.78 | 89,600 | — | — |
| 2001-12-03 | $8.00 | $11.82 | 13,200 | — | — |
| 2001-11-30 | $8.04 | $11.88 | 20,800 | — | — |
| 2001-11-29 | $8.01 | $11.83 | 34,400 | — | — |
| 2001-11-28 | $7.98 | $11.78 | 16,800 | — | — |
| 2001-11-27 | $7.99 | $11.80 | 57,200 | — | — |
| 2001-11-26 | $7.99 | $11.80 | 39,600 | — | — |
| 2001-11-23 | $8.01 | $11.83 | 4,400 | — | — |
| 2001-11-21 | $8.03 | $11.85 | 1,200 | — | — |
| 2001-11-20 | $7.99 | $11.80 | 8,800 | — | — |
| 2001-11-19 | $8.06 | $11.91 | 2,000 | — | — |
| 2001-11-16 | $8.00 | $11.82 | 47,200 | — | — |
| 2001-11-15 | $8.00 | $11.81 | 43,200 | — | — |
| 2001-11-14 | $8.01 | $11.83 | 12,400 | — | — |
| 2001-11-13 | $7.97 | $11.77 | 31,200 | — | — |
| 2001-11-12 | $8.00 | $11.82 | 3,200 | — | — |
| 2001-11-09 | $8.01 | $11.83 | 68,800 | — | — |
| 2001-11-08 | $8.05 | $11.89 | 10,400 | — | — |
| 2001-11-07 | $7.95 | $11.74 | 55,200 | — | — |
| 2001-11-06 | $8.07 | $11.92 | 24,400 | — | — |
| 2001-11-05 | $8.13 | $12.00 | 75,200 | — | — |
| 2001-11-02 | $8.08 | $11.93 | 22,800 | — | — |
| 2001-11-01 | $8.06 | $11.90 | 8,800 | — | — |
| 2001-10-31 | $7.95 | $11.73 | 11,200 | — | — |
| 2001-10-30 | $7.96 | $11.76 | 22,000 | — | — |
| 2001-10-29 | $7.90 | $11.67 | 4,000 | — | — |
| 2001-10-26 | $8.00 | $11.82 | 36,000 | — | — |
| 2001-10-25 | $8.05 | $11.89 | 16,000 | — | — |
| 2001-10-24 | $7.98 | $11.78 | 11,200 | — | — |
| 2001-10-23 | $8.00 | $11.81 | 3,600 | — | — |
| 2001-10-22 | $7.95 | $11.75 | 114,400 | — | — |
| 2001-10-19 | $8.03 | $11.85 | 15,200 | — | — |
| 2001-10-18 | $8.02 | $11.84 | 23,600 | — | — |
| 2001-10-17 | $8.31 | $12.28 | 18,400 | — | — |
| 2001-10-16 | $8.50 | $12.55 | 10,800 | — | — |
| 2001-10-15 | $8.44 | $12.47 | 13,600 | — | — |
| 2001-10-12 | $8.48 | $12.52 | 16,800 | — | — |
| 2001-10-11 | $8.45 | $12.48 | 22,800 | — | — |
| 2001-10-10 | $8.38 | $12.37 | 45,200 | — | — |
| 2001-10-09 | $8.60 | $12.70 | 6,800 | — | — |
| 2001-10-08 | $8.51 | $12.57 | 12,400 | — | — |
| 2001-10-05 | $8.56 | $12.64 | 21,600 | — | — |
| 2001-10-04 | $8.51 | $12.57 | 148,000 | — | — |
| 2001-10-03 | $8.52 | $12.58 | 14,000 | — | — |
| 2001-10-02 | $8.46 | $12.50 | 20,400 | — | — |
| 2001-10-01 | $8.50 | $12.55 | 41,600 | — | — |
| 2001-09-28 | $8.93 | $13.19 | 96,000 | — | — |
| 2001-09-27 | $8.56 | $12.65 | 46,400 | — | — |
| 2001-09-26 | $8.40 | $12.41 | 80,000 | — | — |
| 2001-09-25 | $8.36 | $12.34 | 21,600 | — | — |
| 2001-09-24 | $8.49 | $12.54 | 42,400 | — | — |
| 2001-09-21 | $8.28 | $12.22 | 52,400 | — | — |
| 2001-09-20 | $8.38 | $12.37 | 64,800 | — | — |
| 2001-09-19 | $8.50 | $12.55 | 133,200 | — | — |
| 2001-09-18 | $8.53 | $12.60 | 18,000 | — | — |
| 2001-09-17 | $8.31 | $12.28 | 18,000 | — | — |
| 2001-09-10 | $8.65 | $12.69 | 15,600 | — | — |
| 2001-09-07 | $8.66 | $12.54 | 14,400 | — | — |
| 2001-09-06 | $8.51 | $12.33 | 15,200 | — | — |
| 2001-09-05 | $8.54 | $12.37 | 17,200 | — | — |
| 2001-09-04 | $8.62 | $12.49 | 18,000 | — | — |
| 2001-08-31 | $8.33 | $12.06 | 10,000 | — | — |
| 2001-08-30 | $8.48 | $12.29 | 18,800 | — | — |
| 2001-08-29 | $8.43 | $12.21 | 26,400 | — | — |
| 2001-08-28 | $9.07 | $13.15 | 28,000 | — | — |
| 2001-08-27 | $9.03 | $13.08 | 28,800 | — | — |
| 2001-08-24 | $9.19 | $13.31 | 7,200 | — | — |
| 2001-08-23 | $9.18 | $13.29 | 21,200 | — | — |
| 2001-08-22 | $9.15 | $13.25 | 65,200 | — | — |
| 2001-08-21 | $9.25 | $13.40 | 9,600 | — | — |
| 2001-08-20 | $9.25 | $13.40 | 82,000 | — | — |
| 2001-08-17 | $9.38 | $13.58 | 58,800 | — | — |
| 2001-08-16 | $9.45 | $13.69 | 9,600 | — | — |
| 2001-08-15 | $9.41 | $13.64 | 14,800 | — | — |
| 2001-08-14 | $9.35 | $13.55 | 72,400 | — | — |
| 2001-08-13 | $9.00 | $13.04 | 34,400 | — | — |
| 2001-08-10 | $8.80 | $12.75 | 20,400 | — | — |
| 2001-08-09 | $8.90 | $12.89 | 5,200 | — | — |
| 2001-08-08 | $8.75 | $12.68 | 20,800 | — | — |
| 2001-08-07 | $8.93 | $12.94 | 4,400 | — | — |
| 2001-08-06 | $8.91 | $12.91 | 16,400 | — | — |
| 2001-08-03 | $9.06 | $13.13 | 41,200 | — | — |
| 2001-08-02 | $8.97 | $12.99 | 93,200 | — | — |
| 2001-08-01 | $9.01 | $13.05 | 34,400 | — | — |
| 2001-07-31 | $8.62 | $12.49 | 70,400 | — | — |
| 2001-07-30 | $8.75 | $12.68 | 14,800 | — | — |
| 2001-07-27 | $8.54 | $12.38 | 46,800 | — | — |
| 2001-07-26 | $8.75 | $12.68 | 45,600 | — | — |
| 2001-07-25 | $8.78 | $12.71 | 36,400 | — | — |
| 2001-07-24 | $8.64 | $12.52 | 36,400 | — | — |
| 2001-07-23 | $8.50 | $12.32 | 21,200 | — | — |
| 2001-07-20 | $8.63 | $12.50 | 39,600 | — | — |
| 2001-07-19 | $8.43 | $12.21 | 101,600 | — | — |
| 2001-07-18 | $8.06 | $11.68 | 26,800 | — | — |
| 2001-07-17 | $8.26 | $11.97 | 25,200 | — | — |
| 2001-07-16 | $8.11 | $11.74 | 18,400 | — | — |
| 2001-07-13 | $8.37 | $12.12 | 26,800 | — | — |
| 2001-07-12 | $8.18 | $11.85 | 10,400 | — | — |
| 2001-07-11 | $8.07 | $11.69 | 16,800 | — | — |
| 2001-07-10 | $8.11 | $11.74 | 39,200 | — | — |
| 2001-07-09 | $8.18 | $11.85 | 68,800 | — | — |
| 2001-07-06 | $8.07 | $11.69 | 20,800 | — | — |
| 2001-07-05 | $8.03 | $11.64 | 43,200 | — | — |
| 2001-07-03 | $7.93 | $11.48 | 20,000 | — | — |
| 2001-07-02 | $8.13 | $11.77 | 200,000 | — | — |
| 2001-06-29 | $8.35 | $12.10 | 568,000 | — | — |
| 2001-06-28 | $7.63 | $11.05 | 96,000 | — | — |
| 2001-06-27 | $7.74 | $11.21 | 43,200 | — | — |
| 2001-06-26 | $7.99 | $11.58 | 34,400 | — | — |
| 2001-06-25 | $8.13 | $11.77 | 50,800 | — | — |
| 2001-06-22 | $7.68 | $11.12 | 18,400 | — | — |
| 2001-06-21 | $7.60 | $11.01 | 45,600 | — | — |
| 2001-06-20 | $7.56 | $10.96 | 65,600 | — | — |
| 2001-06-19 | $7.56 | $10.95 | 54,800 | — | — |
| 2001-06-18 | $7.65 | $11.09 | 105,200 | — | — |
| 2001-06-15 | $7.75 | $11.23 | 44,400 | — | — |
| 2001-06-14 | $7.75 | $11.23 | 8,800 | — | — |
| 2001-06-13 | $7.76 | $11.24 | 9,200 | — | — |
| 2001-06-12 | $7.81 | $11.23 | 158,400 | — | — |
| 2001-06-11 | $8.06 | $11.60 | 62,800 | — | — |
| 2001-06-08 | $8.15 | $11.73 | 22,000 | — | — |
| 2001-06-07 | $8.26 | $11.89 | 31,600 | — | — |
| 2001-06-06 | $8.24 | $11.85 | 88,000 | — | — |
| 2001-06-05 | $8.29 | $11.92 | 184,400 | — | — |
| 2001-06-04 | $8.29 | $11.92 | 151,600 | — | — |
| 2001-06-01 | $8.46 | $12.18 | 47,200 | — | — |
| 2001-05-31 | $8.58 | $12.34 | 158,400 | — | — |
| 2001-05-30 | $8.38 | $12.05 | 76,800 | — | — |
| 2001-05-29 | $8.13 | $11.69 | 24,800 | — | — |
| 2001-05-25 | $8.08 | $11.62 | 155,600 | — | — |
| 2001-05-24 | $7.75 | $11.15 | 242,000 | — | — |
| 2001-05-23 | $7.62 | $10.96 | 91,600 | — | — |
| 2001-05-22 | $7.63 | $10.97 | 44,400 | — | — |
| 2001-05-21 | $7.63 | $10.97 | 23,600 | — | — |
| 2001-05-18 | $7.44 | $10.70 | 34,000 | — | — |
| 2001-05-17 | $7.25 | $10.43 | 31,200 | — | — |
| 2001-05-16 | $7.37 | $10.61 | 37,600 | — | — |
| 2001-05-15 | $7.37 | $10.61 | 58,000 | — | — |
| 2001-05-14 | $7.41 | $10.66 | 83,600 | — | — |
| 2001-05-11 | $7.13 | $10.25 | 63,200 | — | — |
| 2001-05-10 | $6.98 | $10.04 | 44,400 | — | — |
| 2001-05-09 | $6.83 | $9.82 | 73,600 | — | — |
| 2001-05-08 | $6.50 | $9.35 | 66,400 | — | — |
| 2001-05-07 | $6.12 | $8.81 | 20,000 | — | — |
| 2001-05-04 | $6.06 | $8.72 | 61,600 | — | — |
| 2001-05-03 | $5.98 | $8.60 | 65,200 | — | — |
| 2001-05-02 | $5.93 | $8.54 | 30,800 | — | — |
| 2001-05-01 | $5.88 | $8.45 | 16,800 | — | — |
| 2001-04-30 | $5.99 | $8.62 | 26,800 | — | — |
| 2001-04-27 | $5.94 | $8.54 | 10,400 | — | — |
| 2001-04-26 | $5.98 | $8.60 | 54,400 | — | — |
| 2001-04-25 | $5.96 | $8.58 | 25,200 | — | — |
| 2001-04-24 | $5.88 | $8.45 | 5,200 | — | — |
| 2001-04-23 | $5.88 | $8.45 | 32,400 | — | — |
| 2001-04-20 | $5.96 | $8.57 | 16,800 | — | — |
| 2001-04-19 | $5.88 | $8.45 | 30,400 | — | — |
| 2001-04-18 | $5.95 | $8.56 | 14,400 | — | — |
| 2001-04-17 | $5.82 | $8.37 | 22,000 | — | — |
| 2001-04-16 | $5.73 | $8.24 | 18,400 | — | — |
| 2001-04-12 | $5.75 | $8.27 | 0 | — | — |
| 2001-04-11 | $5.75 | $8.27 | 400 | — | — |
| 2001-04-10 | $5.98 | $8.60 | 4,000 | — | — |
| 2001-04-09 | $5.75 | $8.27 | 32,000 | — | — |
| 2001-04-06 | $5.72 | $8.23 | 3,600 | — | — |
| 2001-04-05 | $5.77 | $8.30 | 32,400 | — | — |
| 2001-04-04 | $5.72 | $8.23 | 0 | — | — |
| 2001-04-03 | $5.72 | $8.23 | 0 | — | — |
| 2001-04-02 | $5.72 | $8.23 | 4,000 | — | — |
| 2001-03-30 | $5.91 | $8.50 | 65,200 | — | — |
| 2001-03-29 | $5.81 | $8.36 | 8,400 | — | — |
| 2001-03-28 | $5.72 | $8.23 | 400 | — | — |
| 2001-03-27 | $5.72 | $8.23 | 24,800 | — | — |
| 2001-03-26 | $5.75 | $8.27 | 4,800 | — | — |
| 2001-03-23 | $5.81 | $8.36 | 800 | — | — |
| 2001-03-22 | $5.69 | $8.18 | 3,200 | — | — |
| 2001-03-21 | $5.81 | $8.36 | 400 | — | — |
| 2001-03-20 | $5.72 | $8.23 | 20,000 | — | — |
| 2001-03-19 | $5.80 | $8.34 | 0 | — | — |
| 2001-03-16 | $5.80 | $8.34 | 0 | — | — |
| 2001-03-15 | $5.80 | $8.34 | 11,200 | — | — |
| 2001-03-14 | $5.78 | $8.32 | 4,000 | — | — |
| 2001-03-13 | $6.00 | $8.63 | 8,400 | — | — |
| 2001-03-12 | $5.78 | $8.24 | 24,400 | — | — |
| 2001-03-09 | $5.88 | $8.38 | 8,000 | — | — |
| 2001-03-08 | $6.00 | $8.55 | 1,200 | — | — |
| 2001-03-07 | $5.84 | $8.33 | 4,400 | — | — |
| 2001-03-06 | $5.98 | $8.53 | 0 | — | — |
| 2001-03-05 | $5.98 | $8.53 | 0 | — | — |
| 2001-03-02 | $5.98 | $8.53 | 20,000 | — | — |
| 2001-03-01 | $6.00 | $8.55 | 152,000 | — | — |
| 2001-02-28 | $5.88 | $8.38 | 27,600 | — | — |
| 2001-02-27 | $5.94 | $8.46 | 0 | — | — |
| 2001-02-26 | $5.94 | $8.46 | 0 | — | — |
| 2001-02-23 | $5.94 | $8.46 | 14,000 | — | — |
| 2001-02-22 | $5.88 | $8.38 | 0 | — | — |
| 2001-02-21 | $5.88 | $8.38 | 8,000 | — | — |
| 2001-02-20 | $6.00 | $8.55 | 424,000 | — | — |
| 2001-02-16 | $5.97 | $8.51 | 31,200 | — | — |
| 2001-02-15 | $6.06 | $8.64 | 8,400 | — | — |
| 2001-02-14 | $6.03 | $8.60 | 31,200 | — | — |
| 2001-02-13 | $6.03 | $8.60 | 9,600 | — | — |
| 2001-02-12 | $6.00 | $8.55 | 11,200 | — | — |
| 2001-02-09 | $6.13 | $8.73 | 14,800 | — | — |
| 2001-02-08 | $6.00 | $8.55 | 0 | — | — |
| 2001-02-07 | $6.00 | $8.55 | 7,200 | — | — |
| 2001-02-06 | $6.00 | $8.55 | 2,400 | — | — |
| 2001-02-05 | $6.02 | $8.58 | 16,000 | — | — |
| 2001-02-02 | $6.06 | $8.64 | 12,000 | — | — |
| 2001-02-01 | $5.99 | $8.54 | 80,000 | — | — |
| 2001-01-31 | $6.00 | $8.55 | 21,200 | — | — |
| 2001-01-30 | $5.97 | $8.51 | 0 | — | — |
| 2001-01-29 | $5.97 | $8.51 | 49,600 | — | — |
| 2001-01-26 | $5.97 | $8.51 | 4,800 | — | — |
| 2001-01-25 | $5.98 | $8.53 | 4,800 | — | — |
| 2001-01-24 | $5.97 | $8.51 | 14,000 | — | — |
| 2001-01-23 | $6.00 | $8.55 | 25,600 | — | — |
| 2001-01-22 | $5.91 | $8.42 | 9,600 | — | — |
| 2001-01-19 | $5.91 | $8.42 | 10,800 | — | — |
| 2001-01-18 | $6.00 | $8.55 | 86,800 | — | — |
| 2001-01-17 | $6.08 | $8.67 | 22,800 | — | — |
| 2001-01-16 | $6.03 | $8.60 | 1,200 | — | — |
| 2001-01-12 | $6.03 | $8.60 | 8,400 | — | — |
| 2001-01-11 | $6.00 | $8.55 | 52,000 | — | — |
| 2001-01-10 | $6.00 | $8.55 | 19,600 | — | — |
| 2001-01-09 | $5.81 | $8.29 | 1,258,800 | — | — |
| 2001-01-08 | $5.72 | $8.15 | 8,000 | — | — |
| 2001-01-05 | $5.69 | $8.11 | 677,600 | — | — |
| 2001-01-04 | $5.69 | $8.11 | 5,200 | — | — |
| 2001-01-03 | $5.66 | $8.06 | 16,000 | — | — |
| 2001-01-02 | $5.56 | $7.93 | 188,800 | — | — |