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
- 1997-11-26 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 | $5.89 | $5.89 | 54,900 | — | — |
| 2001-12-28 | $6.11 | $6.11 | 65,300 | — | — |
| 2001-12-27 | $5.70 | $5.70 | 25,400 | — | — |
| 2001-12-26 | $5.74 | $5.74 | 21,300 | — | — |
| 2001-12-24 | $5.85 | $5.85 | 13,800 | — | — |
| 2001-12-21 | $5.72 | $5.72 | 77,100 | — | — |
| 2001-12-20 | $5.25 | $5.25 | 28,400 | — | — |
| 2001-12-19 | $5.20 | $5.20 | 20,300 | — | — |
| 2001-12-18 | $5.45 | $5.45 | 65,000 | — | — |
| 2001-12-17 | $5.42 | $5.42 | 27,700 | — | — |
| 2001-12-14 | $5.79 | $5.79 | 65,500 | — | — |
| 2001-12-13 | $5.70 | $5.70 | 10,000 | — | — |
| 2001-12-12 | $6.00 | $6.00 | 26,000 | — | — |
| 2001-12-11 | $6.05 | $6.05 | 10,600 | — | — |
| 2001-12-10 | $6.15 | $6.15 | 19,100 | — | — |
| 2001-12-07 | $6.44 | $6.44 | 22,700 | — | — |
| 2001-12-06 | $6.44 | $6.44 | 25,100 | — | — |
| 2001-12-05 | $6.31 | $6.31 | 33,500 | — | — |
| 2001-12-04 | $6.42 | $6.42 | 24,900 | — | — |
| 2001-12-03 | $6.47 | $6.47 | 7,700 | — | — |
| 2001-11-30 | $6.50 | $6.50 | 30,600 | — | — |
| 2001-11-29 | $6.19 | $6.19 | 19,100 | — | — |
| 2001-11-28 | $6.10 | $6.10 | 30,300 | — | — |
| 2001-11-27 | $6.27 | $6.27 | 21,100 | — | — |
| 2001-11-26 | $6.20 | $6.20 | 39,800 | — | — |
| 2001-11-23 | $6.15 | $6.15 | 16,000 | — | — |
| 2001-11-21 | $5.73 | $5.73 | 16,300 | — | — |
| 2001-11-20 | $6.00 | $6.00 | 46,900 | — | — |
| 2001-11-19 | $5.74 | $5.74 | 41,400 | — | — |
| 2001-11-16 | $5.50 | $5.50 | 32,800 | — | — |
| 2001-11-15 | $5.20 | $5.20 | 19,000 | — | — |
| 2001-11-14 | $5.29 | $5.29 | 25,000 | — | — |
| 2001-11-13 | $5.16 | $5.16 | 62,200 | — | — |
| 2001-11-12 | $5.09 | $5.09 | 18,400 | — | — |
| 2001-11-09 | $5.31 | $5.31 | 23,700 | — | — |
| 2001-11-08 | $5.10 | $5.10 | 33,400 | — | — |
| 2001-11-07 | $5.12 | $5.12 | 21,000 | — | — |
| 2001-11-06 | $5.15 | $5.15 | 38,900 | — | — |
| 2001-11-05 | $4.84 | $4.84 | 53,300 | — | — |
| 2001-11-02 | $5.15 | $5.15 | 28,200 | — | — |
| 2001-11-01 | $4.94 | $4.94 | 22,000 | — | — |
| 2001-10-31 | $4.87 | $4.87 | 34,400 | — | — |
| 2001-10-30 | $5.03 | $5.03 | 17,600 | — | — |
| 2001-10-29 | $5.15 | $5.15 | 72,800 | — | — |
| 2001-10-26 | $5.00 | $5.00 | 64,500 | — | — |
| 2001-10-25 | $5.36 | $5.36 | 51,600 | — | — |
| 2001-10-24 | $6.20 | $6.20 | 11,000 | — | — |
| 2001-10-23 | $6.40 | $6.40 | 9,800 | — | — |
| 2001-10-22 | $6.70 | $6.70 | 25,500 | — | — |
| 2001-10-19 | $6.95 | $6.95 | 23,000 | — | — |
| 2001-10-18 | $6.40 | $6.40 | 1,900 | — | — |
| 2001-10-17 | $6.21 | $6.21 | 8,200 | — | — |
| 2001-10-16 | $6.33 | $6.33 | 11,800 | — | — |
| 2001-10-15 | $6.38 | $6.38 | 10,000 | — | — |
| 2001-10-12 | $6.55 | $6.55 | 24,100 | — | — |
| 2001-10-11 | $6.46 | $6.46 | 49,500 | — | — |
| 2001-10-10 | $6.35 | $6.35 | 36,200 | — | — |
| 2001-10-09 | $5.75 | $5.75 | 10,800 | — | — |
| 2001-10-08 | $5.80 | $5.80 | 28,400 | — | — |
| 2001-10-05 | $6.18 | $6.18 | 31,500 | — | — |
| 2001-10-04 | $5.00 | $5.00 | 117,800 | — | — |
| 2001-10-03 | $4.49 | $4.49 | 45,300 | — | — |
| 2001-10-02 | $3.91 | $3.91 | 24,500 | — | — |
| 2001-10-01 | $3.98 | $3.98 | 68,600 | — | — |
| 2001-09-28 | $4.45 | $4.45 | 23,600 | — | — |
| 2001-09-27 | $4.60 | $4.60 | 19,600 | — | — |
| 2001-09-26 | $4.70 | $4.70 | 57,200 | — | — |
| 2001-09-25 | $4.40 | $4.40 | 39,000 | — | — |
| 2001-09-24 | $4.64 | $4.64 | 50,100 | — | — |
| 2001-09-21 | $4.69 | $4.69 | 101,800 | — | — |
| 2001-09-20 | $4.45 | $4.45 | 104,600 | — | — |
| 2001-09-19 | $5.15 | $5.15 | 48,400 | — | — |
| 2001-09-18 | $5.30 | $5.30 | 55,600 | — | — |
| 2001-09-17 | $5.46 | $5.46 | 67,200 | — | — |
| 2001-09-10 | $5.65 | $5.65 | 47,100 | — | — |
| 2001-09-07 | $5.60 | $5.60 | 14,900 | — | — |
| 2001-09-06 | $5.89 | $5.89 | 37,500 | — | — |
| 2001-09-05 | $6.74 | $6.74 | 46,800 | — | — |
| 2001-09-04 | $6.61 | $6.61 | 74,100 | — | — |
| 2001-08-31 | $5.96 | $5.96 | 24,000 | — | — |
| 2001-08-30 | $5.89 | $5.89 | 38,300 | — | — |
| 2001-08-29 | $5.55 | $5.55 | 18,400 | — | — |
| 2001-08-28 | $5.40 | $5.40 | 57,200 | — | — |
| 2001-08-27 | $5.70 | $5.70 | 58,100 | — | — |
| 2001-08-24 | $5.74 | $5.74 | 101,900 | — | — |
| 2001-08-23 | $5.08 | $5.08 | 88,400 | — | — |
| 2001-08-22 | $5.90 | $5.90 | 59,100 | — | — |
| 2001-08-21 | $6.36 | $6.36 | 11,600 | — | — |
| 2001-08-20 | $6.35 | $6.35 | 20,000 | — | — |
| 2001-08-17 | $6.45 | $6.45 | 17,900 | — | — |
| 2001-08-16 | $6.50 | $6.50 | 13,900 | — | — |
| 2001-08-15 | $6.56 | $6.56 | 27,600 | — | — |
| 2001-08-14 | $6.38 | $6.38 | 18,200 | — | — |
| 2001-08-13 | $6.68 | $6.68 | 36,800 | — | — |
| 2001-08-10 | $7.03 | $7.03 | 10,400 | — | — |
| 2001-08-09 | $7.15 | $7.15 | 72,600 | — | — |
| 2001-08-08 | $7.31 | $7.31 | 14,600 | — | — |
| 2001-08-07 | $7.20 | $7.20 | 32,900 | — | — |
| 2001-08-06 | $7.13 | $7.13 | 16,100 | — | — |
| 2001-08-03 | $7.05 | $7.05 | 66,300 | — | — |
| 2001-08-02 | $6.79 | $6.79 | 52,800 | — | — |
| 2001-08-01 | $6.34 | $6.34 | 1,349,100 | — | — |
| 2001-07-31 | $6.76 | $6.76 | 67,200 | — | — |
| 2001-07-30 | $6.55 | $6.55 | 35,300 | — | — |
| 2001-07-27 | $6.60 | $6.60 | 103,700 | — | — |
| 2001-07-26 | $6.60 | $6.60 | 189,200 | — | — |
| 2001-07-25 | $7.74 | $7.74 | 21,100 | — | — |
| 2001-07-24 | $7.50 | $7.50 | 48,400 | — | — |
| 2001-07-23 | $7.86 | $7.86 | 46,100 | — | — |
| 2001-07-20 | $8.24 | $8.24 | 31,400 | — | — |
| 2001-07-19 | $8.44 | $8.44 | 44,500 | — | — |
| 2001-07-18 | $8.04 | $8.04 | 78,700 | — | — |
| 2001-07-17 | $8.57 | $8.57 | 55,600 | — | — |
| 2001-07-16 | $8.50 | $8.50 | 425,300 | — | — |
| 2001-07-13 | $9.86 | $9.86 | 27,300 | — | — |
| 2001-07-12 | $9.27 | $9.27 | 54,100 | — | — |
| 2001-07-11 | $9.85 | $9.85 | 38,700 | — | — |
| 2001-07-10 | $9.99 | $9.99 | 36,600 | — | — |
| 2001-07-09 | $9.54 | $9.54 | 40,100 | — | — |
| 2001-07-06 | $9.30 | $9.30 | 54,600 | — | — |
| 2001-07-05 | $10.15 | $10.15 | 46,300 | — | — |
| 2001-07-03 | $10.09 | $10.09 | 15,500 | — | — |
| 2001-07-02 | $10.25 | $10.25 | 84,400 | — | — |
| 2001-06-29 | $11.05 | $11.05 | 238,400 | — | — |
| 2001-06-28 | $10.86 | $10.86 | 34,300 | — | — |
| 2001-06-27 | $11.04 | $11.04 | 21,900 | — | — |
| 2001-06-26 | $11.09 | $11.09 | 92,400 | — | — |
| 2001-06-25 | $10.52 | $10.52 | 72,600 | — | — |
| 2001-06-22 | $9.61 | $9.61 | 41,000 | — | — |
| 2001-06-21 | $9.82 | $9.82 | 20,200 | — | — |
| 2001-06-20 | $9.75 | $9.75 | 50,100 | — | — |
| 2001-06-19 | $10.08 | $10.08 | 44,000 | — | — |
| 2001-06-18 | $10.15 | $10.15 | 49,300 | — | — |
| 2001-06-15 | $10.45 | $10.45 | 36,500 | — | — |
| 2001-06-14 | $10.78 | $10.78 | 26,900 | — | — |
| 2001-06-13 | $11.27 | $11.27 | 54,300 | — | — |
| 2001-06-12 | $11.19 | $11.19 | 42,100 | — | — |
| 2001-06-11 | $11.34 | $11.34 | 117,800 | — | — |
| 2001-06-08 | $10.67 | $10.67 | 58,500 | — | — |
| 2001-06-07 | $10.90 | $10.90 | 117,800 | — | — |
| 2001-06-06 | $10.31 | $10.31 | 151,900 | — | — |
| 2001-06-05 | $9.92 | $9.92 | 86,900 | — | — |
| 2001-06-04 | $9.75 | $9.75 | 326,800 | — | — |
| 2001-06-01 | $11.81 | $11.81 | 86,100 | — | — |
| 2001-05-31 | $11.55 | $11.55 | 66,100 | — | — |
| 2001-05-30 | $9.78 | $9.78 | 41,800 | — | — |
| 2001-05-29 | $10.30 | $10.30 | 27,600 | — | — |
| 2001-05-25 | $10.50 | $10.50 | 26,100 | — | — |
| 2001-05-24 | $10.60 | $10.60 | 16,700 | — | — |
| 2001-05-23 | $10.70 | $10.70 | 33,000 | — | — |
| 2001-05-22 | $11.30 | $11.30 | 49,500 | — | — |
| 2001-05-21 | $11.34 | $11.34 | 45,800 | — | — |
| 2001-05-18 | $11.81 | $11.81 | 93,200 | — | — |
| 2001-05-17 | $11.77 | $11.77 | 62,200 | — | — |
| 2001-05-16 | $10.68 | $10.68 | 36,000 | — | — |
| 2001-05-15 | $10.48 | $10.48 | 6,100 | — | — |
| 2001-05-14 | $10.38 | $10.38 | 19,600 | — | — |
| 2001-05-11 | $10.41 | $10.41 | 11,400 | — | — |
| 2001-05-10 | $10.39 | $10.39 | 17,100 | — | — |
| 2001-05-09 | $10.22 | $10.22 | 29,500 | — | — |
| 2001-05-08 | $10.31 | $10.31 | 15,100 | — | — |
| 2001-05-07 | $10.50 | $10.50 | 26,800 | — | — |
| 2001-05-04 | $10.40 | $10.40 | 18,300 | — | — |
| 2001-05-03 | $10.70 | $10.70 | 26,400 | — | — |
| 2001-05-02 | $10.70 | $10.70 | 42,600 | — | — |
| 2001-05-01 | $9.99 | $9.99 | 16,800 | — | — |
| 2001-04-30 | $10.00 | $10.00 | 57,900 | — | — |
| 2001-04-27 | $10.09 | $10.09 | 45,800 | — | — |
| 2001-04-26 | $10.19 | $10.19 | 103,300 | — | — |
| 2001-04-25 | $9.34 | $9.34 | 55,400 | — | — |
| 2001-04-24 | $9.46 | $9.46 | 64,800 | — | — |
| 2001-04-23 | $9.23 | $9.23 | 152,500 | — | — |
| 2001-04-20 | $8.70 | $8.70 | 36,500 | — | — |
| 2001-04-19 | $8.07 | $8.07 | 32,000 | — | — |
| 2001-04-18 | $8.53 | $8.53 | 154,300 | — | — |
| 2001-04-17 | $8.54 | $8.54 | 75,200 | — | — |
| 2001-04-16 | $7.55 | $7.55 | 56,700 | — | — |
| 2001-04-12 | $7.92 | $7.92 | 51,200 | — | — |
| 2001-04-11 | $7.10 | $7.10 | 46,600 | — | — |
| 2001-04-10 | $6.80 | $6.80 | 40,000 | — | — |
| 2001-04-09 | $6.84 | $6.84 | 14,600 | — | — |
| 2001-04-06 | $6.91 | $6.91 | 17,500 | — | — |
| 2001-04-05 | $6.88 | $6.88 | 67,300 | — | — |
| 2001-04-04 | $5.88 | $5.88 | 36,300 | — | — |
| 2001-04-03 | $5.81 | $5.81 | 23,500 | — | — |
| 2001-04-02 | $6.63 | $6.63 | 20,600 | — | — |
| 2001-03-30 | $6.50 | $6.50 | 126,400 | — | — |
| 2001-03-29 | $6.75 | $6.75 | 75,600 | — | — |
| 2001-03-28 | $6.44 | $6.44 | 17,300 | — | — |
| 2001-03-27 | $6.19 | $6.19 | 11,900 | — | — |
| 2001-03-26 | $5.94 | $5.94 | 29,100 | — | — |
| 2001-03-23 | $5.94 | $5.94 | 16,700 | — | — |
| 2001-03-22 | $5.94 | $5.94 | 42,400 | — | — |
| 2001-03-21 | $5.97 | $5.97 | 42,500 | — | — |
| 2001-03-20 | $6.34 | $6.34 | 20,500 | — | — |
| 2001-03-19 | $6.50 | $6.50 | 106,700 | — | — |
| 2001-03-16 | $5.63 | $5.63 | 11,300 | — | — |
| 2001-03-15 | $5.88 | $5.88 | 33,600 | — | — |
| 2001-03-14 | $6.00 | $6.00 | 33,100 | — | — |
| 2001-03-13 | $5.72 | $5.72 | 110,200 | — | — |
| 2001-03-12 | $6.22 | $6.22 | 63,500 | — | — |
| 2001-03-09 | $6.56 | $6.56 | 65,800 | — | — |
| 2001-03-08 | $6.75 | $6.75 | 48,000 | — | — |
| 2001-03-07 | $6.69 | $6.69 | 97,700 | — | — |
| 2001-03-06 | $6.69 | $6.69 | 53,600 | — | — |
| 2001-03-05 | $6.25 | $6.25 | 54,100 | — | — |
| 2001-03-02 | $6.09 | $6.09 | 101,100 | — | — |
| 2001-03-01 | $6.69 | $6.69 | 70,800 | — | — |
| 2001-02-28 | $7.06 | $7.06 | 43,000 | — | — |
| 2001-02-27 | $6.75 | $6.75 | 43,500 | — | — |
| 2001-02-26 | $7.00 | $7.00 | 81,500 | — | — |
| 2001-02-23 | $7.06 | $7.06 | 48,400 | — | — |
| 2001-02-22 | $6.94 | $6.94 | 77,200 | — | — |
| 2001-02-21 | $7.00 | $7.00 | 185,800 | — | — |
| 2001-02-20 | $7.56 | $7.56 | 97,300 | — | — |
| 2001-02-16 | $8.19 | $8.19 | 11,900 | — | — |
| 2001-02-15 | $8.63 | $8.63 | 15,800 | — | — |
| 2001-02-14 | $8.38 | $8.38 | 29,300 | — | — |
| 2001-02-13 | $8.50 | $8.50 | 40,300 | — | — |
| 2001-02-12 | $8.69 | $8.69 | 39,600 | — | — |
| 2001-02-09 | $9.06 | $9.06 | 43,900 | — | — |
| 2001-02-08 | $9.38 | $9.38 | 107,500 | — | — |
| 2001-02-07 | $9.56 | $9.56 | 436,300 | — | — |
| 2001-02-06 | $12.13 | $12.13 | 129,200 | — | — |
| 2001-02-05 | $12.25 | $12.25 | 79,600 | — | — |
| 2001-02-02 | $12.19 | $12.19 | 50,700 | — | — |
| 2001-02-01 | $11.75 | $11.75 | 49,400 | — | — |
| 2001-01-31 | $11.19 | $11.19 | 47,400 | — | — |
| 2001-01-30 | $11.38 | $11.38 | 52,900 | — | — |
| 2001-01-29 | $11.06 | $11.06 | 44,500 | — | — |
| 2001-01-26 | $10.88 | $10.88 | 47,100 | — | — |
| 2001-01-25 | $11.25 | $11.25 | 15,900 | — | — |
| 2001-01-24 | $11.75 | $11.75 | 27,800 | — | — |
| 2001-01-23 | $11.88 | $11.88 | 73,900 | — | — |
| 2001-01-22 | $10.88 | $10.88 | 93,300 | — | — |
| 2001-01-19 | $10.13 | $10.13 | 37,900 | — | — |
| 2001-01-18 | $10.13 | $10.13 | 21,300 | — | — |
| 2001-01-17 | $10.13 | $10.13 | 33,500 | — | — |
| 2001-01-16 | $10.25 | $10.25 | 42,600 | — | — |
| 2001-01-12 | $9.75 | $9.75 | 62,200 | — | — |
| 2001-01-11 | $9.75 | $9.75 | 78,400 | — | — |
| 2001-01-10 | $10.00 | $10.00 | 52,200 | — | — |
| 2001-01-09 | $10.00 | $10.00 | 46,700 | — | — |
| 2001-01-08 | $9.69 | $9.69 | 84,400 | — | — |
| 2001-01-05 | $10.25 | $10.25 | 70,200 | — | — |
| 2001-01-04 | $10.63 | $10.63 | 96,700 | — | — |
| 2001-01-03 | $11.13 | $11.13 | 45,500 | — | — |
| 2001-01-02 | $10.63 | $10.63 | 34,700 | — | — |