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
- 1997-10-10 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 | $9.10 | $9.10 | 50,800 | — | — |
| 2001-12-28 | $8.60 | $8.60 | 23,900 | — | — |
| 2001-12-27 | $8.00 | $8.00 | 22,000 | — | — |
| 2001-12-26 | $7.30 | $7.30 | 39,800 | — | — |
| 2001-12-24 | $6.97 | $6.97 | 25,200 | — | — |
| 2001-12-21 | $6.55 | $6.55 | 112,400 | — | — |
| 2001-12-20 | $6.31 | $6.31 | 75,200 | — | — |
| 2001-12-19 | $6.60 | $6.60 | 24,100 | — | — |
| 2001-12-18 | $6.85 | $6.85 | 51,700 | — | — |
| 2001-12-17 | $6.45 | $6.45 | 30,100 | — | — |
| 2001-12-14 | $6.42 | $6.42 | 9,100 | — | — |
| 2001-12-13 | $6.33 | $6.33 | 2,000 | — | — |
| 2001-12-12 | $6.36 | $6.36 | 4,300 | — | — |
| 2001-12-11 | $6.33 | $6.33 | 57,800 | — | — |
| 2001-12-10 | $6.05 | $6.05 | 18,000 | — | — |
| 2001-12-07 | $6.25 | $6.25 | 7,700 | — | — |
| 2001-12-06 | $6.25 | $6.25 | 9,800 | — | — |
| 2001-12-05 | $6.25 | $6.25 | 8,500 | — | — |
| 2001-12-04 | $6.30 | $6.30 | 6,000 | — | — |
| 2001-12-03 | $6.25 | $6.25 | 21,300 | — | — |
| 2001-11-30 | $6.54 | $6.54 | 22,000 | — | — |
| 2001-11-29 | $6.39 | $6.39 | 8,800 | — | — |
| 2001-11-28 | $6.38 | $6.38 | 13,600 | — | — |
| 2001-11-27 | $6.45 | $6.45 | 21,700 | — | — |
| 2001-11-26 | $6.72 | $6.72 | 84,300 | — | — |
| 2001-11-23 | $6.50 | $6.50 | 1,400 | — | — |
| 2001-11-21 | $6.50 | $6.50 | 46,600 | — | — |
| 2001-11-20 | $6.59 | $6.59 | 8,500 | — | — |
| 2001-11-19 | $6.56 | $6.56 | 95,400 | — | — |
| 2001-11-16 | $6.40 | $6.40 | 17,900 | — | — |
| 2001-11-15 | $6.30 | $6.30 | 23,000 | — | — |
| 2001-11-14 | $6.47 | $6.47 | 29,200 | — | — |
| 2001-11-13 | $6.39 | $6.39 | 22,800 | — | — |
| 2001-11-12 | $6.35 | $6.35 | 8,600 | — | — |
| 2001-11-09 | $6.29 | $6.29 | 40,700 | — | — |
| 2001-11-08 | $6.15 | $6.15 | 7,800 | — | — |
| 2001-11-07 | $6.35 | $6.35 | 6,500 | — | — |
| 2001-11-06 | $6.34 | $6.34 | 13,600 | — | — |
| 2001-11-05 | $6.00 | $6.00 | 12,600 | — | — |
| 2001-11-02 | $6.00 | $6.00 | 5,200 | — | — |
| 2001-11-01 | $6.34 | $6.34 | 3,000 | — | — |
| 2001-10-31 | $6.40 | $6.40 | 12,000 | — | — |
| 2001-10-30 | $6.55 | $6.55 | 10,700 | — | — |
| 2001-10-29 | $7.20 | $7.20 | 4,100 | — | — |
| 2001-10-26 | $7.13 | $7.13 | 28,000 | — | — |
| 2001-10-25 | $7.16 | $7.16 | 14,300 | — | — |
| 2001-10-24 | $7.20 | $7.20 | 12,800 | — | — |
| 2001-10-23 | $7.30 | $7.30 | 7,200 | — | — |
| 2001-10-22 | $7.31 | $7.31 | 15,800 | — | — |
| 2001-10-19 | $7.70 | $7.70 | 39,000 | — | — |
| 2001-10-18 | $7.74 | $7.74 | 56,300 | — | — |
| 2001-10-17 | $7.80 | $7.80 | 32,700 | — | — |
| 2001-10-16 | $7.95 | $7.95 | 10,700 | — | — |
| 2001-10-15 | $7.99 | $7.99 | 15,100 | — | — |
| 2001-10-12 | $8.00 | $8.00 | 3,900 | — | — |
| 2001-10-11 | $8.04 | $8.04 | 5,100 | — | — |
| 2001-10-10 | $7.99 | $7.99 | 15,700 | — | — |
| 2001-10-09 | $7.94 | $7.94 | 20,300 | — | — |
| 2001-10-08 | $7.98 | $7.98 | 3,400 | — | — |
| 2001-10-05 | $7.80 | $7.80 | 12,800 | — | — |
| 2001-10-04 | $7.77 | $7.77 | 5,900 | — | — |
| 2001-10-03 | $7.50 | $7.50 | 5,000 | — | — |
| 2001-10-02 | $7.30 | $7.30 | 2,000 | — | — |
| 2001-10-01 | $7.05 | $7.05 | 9,800 | — | — |
| 2001-09-28 | $7.00 | $7.00 | 135,600 | — | — |
| 2001-09-27 | $7.15 | $7.15 | 156,100 | — | — |
| 2001-09-26 | $7.25 | $7.25 | 478,700 | — | — |
| 2001-09-25 | $8.30 | $8.30 | 22,800 | — | — |
| 2001-09-24 | $8.10 | $8.10 | 11,200 | — | — |
| 2001-09-21 | $8.19 | $8.19 | 20,500 | — | — |
| 2001-09-20 | $8.61 | $8.61 | 32,200 | — | — |
| 2001-09-19 | $8.65 | $8.65 | 36,000 | — | — |
| 2001-09-18 | $8.55 | $8.55 | 62,500 | — | — |
| 2001-09-17 | $8.65 | $8.65 | 9,400 | — | — |
| 2001-09-10 | $8.65 | $8.65 | 28,300 | — | — |
| 2001-09-07 | $8.56 | $8.56 | 31,500 | — | — |
| 2001-09-06 | $8.52 | $8.52 | 3,100 | — | — |
| 2001-09-05 | $8.65 | $8.65 | 2,900 | — | — |
| 2001-09-04 | $8.70 | $8.70 | 4,200 | — | — |
| 2001-08-31 | $8.85 | $8.85 | 1,900 | — | — |
| 2001-08-30 | $8.90 | $8.90 | 3,200 | — | — |
| 2001-08-29 | $9.00 | $9.00 | 15,000 | — | — |
| 2001-08-28 | $9.00 | $9.00 | 13,200 | — | — |
| 2001-08-27 | $9.08 | $9.08 | 8,300 | — | — |
| 2001-08-24 | $9.25 | $9.25 | 7,600 | — | — |
| 2001-08-23 | $9.35 | $9.35 | 4,000 | — | — |
| 2001-08-22 | $9.40 | $9.40 | 16,100 | — | — |
| 2001-08-21 | $9.00 | $9.00 | 5,200 | — | — |
| 2001-08-20 | $9.05 | $9.05 | 5,800 | — | — |
| 2001-08-17 | $9.15 | $9.15 | 7,700 | — | — |
| 2001-08-16 | $9.70 | $9.70 | 7,500 | — | — |
| 2001-08-15 | $9.60 | $9.60 | 6,300 | — | — |
| 2001-08-14 | $9.55 | $9.55 | 6,500 | — | — |
| 2001-08-13 | $9.49 | $9.49 | 9,900 | — | — |
| 2001-08-10 | $9.15 | $9.15 | 48,400 | — | — |
| 2001-08-09 | $8.60 | $8.60 | 16,100 | — | — |
| 2001-08-08 | $8.25 | $8.25 | 12,800 | — | — |
| 2001-08-07 | $8.65 | $8.65 | 69,400 | — | — |
| 2001-08-06 | $9.30 | $9.30 | 5,800 | — | — |
| 2001-08-03 | $9.25 | $9.25 | 35,800 | — | — |
| 2001-08-02 | $9.10 | $9.10 | 9,900 | — | — |
| 2001-08-01 | $9.30 | $9.30 | 21,500 | — | — |
| 2001-07-31 | $8.95 | $8.95 | 17,600 | — | — |
| 2001-07-30 | $8.85 | $8.85 | 11,300 | — | — |
| 2001-07-27 | $8.85 | $8.85 | 20,500 | — | — |
| 2001-07-26 | $8.60 | $8.60 | 16,100 | — | — |
| 2001-07-25 | $8.74 | $8.74 | 31,300 | — | — |
| 2001-07-24 | $8.35 | $8.35 | 10,800 | — | — |
| 2001-07-23 | $8.55 | $8.55 | 2,100 | — | — |
| 2001-07-20 | $8.61 | $8.61 | 19,800 | — | — |
| 2001-07-19 | $8.78 | $8.78 | 14,500 | — | — |
| 2001-07-18 | $8.75 | $8.75 | 21,400 | — | — |
| 2001-07-17 | $9.50 | $9.50 | 50,400 | — | — |
| 2001-07-16 | $9.50 | $9.50 | 71,300 | — | — |
| 2001-07-13 | $9.40 | $9.40 | 27,100 | — | — |
| 2001-07-12 | $9.49 | $9.49 | 5,900 | — | — |
| 2001-07-11 | $9.05 | $9.05 | 8,600 | — | — |
| 2001-07-10 | $9.40 | $9.40 | 16,700 | — | — |
| 2001-07-09 | $9.80 | $9.80 | 54,000 | — | — |
| 2001-07-06 | $10.20 | $10.20 | 25,000 | — | — |
| 2001-07-05 | $10.30 | $10.30 | 25,200 | — | — |
| 2001-07-03 | $10.55 | $10.55 | 27,500 | — | — |
| 2001-07-02 | $11.58 | $11.58 | 33,800 | — | — |
| 2001-06-29 | $10.75 | $10.75 | 161,900 | — | — |
| 2001-06-28 | $11.60 | $11.60 | 23,200 | — | — |
| 2001-06-27 | $10.90 | $10.90 | 13,900 | — | — |
| 2001-06-26 | $10.83 | $10.83 | 22,700 | — | — |
| 2001-06-25 | $10.50 | $10.50 | 18,400 | — | — |
| 2001-06-22 | $10.80 | $10.80 | 104,700 | — | — |
| 2001-06-21 | $10.40 | $10.40 | 6,600 | — | — |
| 2001-06-20 | $10.30 | $10.30 | 6,800 | — | — |
| 2001-06-19 | $10.36 | $10.36 | 5,900 | — | — |
| 2001-06-18 | $10.60 | $10.60 | 17,800 | — | — |
| 2001-06-15 | $10.90 | $10.90 | 11,500 | — | — |
| 2001-06-14 | $10.50 | $10.50 | 13,700 | — | — |
| 2001-06-13 | $10.77 | $10.77 | 26,900 | — | — |
| 2001-06-12 | $10.50 | $10.50 | 34,000 | — | — |
| 2001-06-11 | $9.45 | $9.45 | 104,600 | — | — |
| 2001-06-08 | $9.50 | $9.50 | 10,300 | — | — |
| 2001-06-07 | $9.60 | $9.60 | 17,900 | — | — |
| 2001-06-06 | $9.50 | $9.50 | 6,100 | — | — |
| 2001-06-05 | $9.50 | $9.50 | 5,700 | — | — |
| 2001-06-04 | $9.49 | $9.49 | 2,800 | — | — |
| 2001-06-01 | $9.45 | $9.45 | 11,100 | — | — |
| 2001-05-31 | $9.10 | $9.10 | 27,200 | — | — |
| 2001-05-30 | $9.65 | $9.65 | 60,900 | — | — |
| 2001-05-29 | $9.15 | $9.15 | 50,000 | — | — |
| 2001-05-25 | $8.92 | $8.92 | 4,700 | — | — |
| 2001-05-24 | $8.80 | $8.80 | 7,800 | — | — |
| 2001-05-23 | $8.65 | $8.65 | 7,700 | — | — |
| 2001-05-22 | $8.80 | $8.80 | 12,700 | — | — |
| 2001-05-21 | $9.00 | $9.00 | 30,600 | — | — |
| 2001-05-18 | $8.60 | $8.60 | 7,900 | — | — |
| 2001-05-17 | $8.51 | $8.51 | 179,700 | — | — |
| 2001-05-16 | $8.35 | $8.35 | 6,400 | — | — |
| 2001-05-15 | $8.60 | $8.60 | 22,300 | — | — |
| 2001-05-14 | $8.74 | $8.74 | 11,300 | — | — |
| 2001-05-11 | $8.68 | $8.68 | 11,900 | — | — |
| 2001-05-10 | $8.66 | $8.66 | 29,500 | — | — |
| 2001-05-09 | $8.50 | $8.50 | 43,300 | — | — |
| 2001-05-08 | $8.49 | $8.49 | 4,700 | — | — |
| 2001-05-07 | $8.30 | $8.30 | 1,100 | — | — |
| 2001-05-04 | $8.50 | $8.50 | 2,700 | — | — |
| 2001-05-03 | $8.49 | $8.49 | 13,100 | — | — |
| 2001-05-02 | $8.65 | $8.65 | 22,300 | — | — |
| 2001-05-01 | $8.15 | $8.15 | 15,600 | — | — |
| 2001-04-30 | $8.15 | $8.15 | 27,500 | — | — |
| 2001-04-27 | $7.50 | $7.50 | 19,500 | — | — |
| 2001-04-26 | $7.05 | $7.05 | 12,000 | — | — |
| 2001-04-25 | $7.09 | $7.09 | 6,000 | — | — |
| 2001-04-24 | $6.90 | $6.90 | 7,100 | — | — |
| 2001-04-23 | $7.10 | $7.10 | 4,500 | — | — |
| 2001-04-20 | $7.50 | $7.50 | 2,000 | — | — |
| 2001-04-19 | $7.62 | $7.62 | 2,700 | — | — |
| 2001-04-18 | $7.63 | $7.63 | 39,400 | — | — |
| 2001-04-17 | $7.00 | $7.00 | 22,400 | — | — |
| 2001-04-16 | $7.25 | $7.25 | 7,800 | — | — |
| 2001-04-12 | $7.02 | $7.02 | 3,900 | — | — |
| 2001-04-11 | $6.80 | $6.80 | 24,300 | — | — |
| 2001-04-10 | $7.35 | $7.35 | 47,900 | — | — |
| 2001-04-09 | $7.10 | $7.10 | 26,900 | — | — |
| 2001-04-06 | $7.00 | $7.00 | 2,700 | — | — |
| 2001-04-05 | $7.00 | $7.00 | 7,900 | — | — |
| 2001-04-04 | $6.95 | $6.95 | 10,800 | — | — |
| 2001-04-03 | $7.15 | $7.15 | 12,500 | — | — |
| 2001-04-02 | $7.15 | $7.15 | 6,100 | — | — |
| 2001-03-30 | $7.35 | $7.35 | 23,000 | — | — |
| 2001-03-29 | $7.60 | $7.60 | 13,100 | — | — |
| 2001-03-28 | $7.95 | $7.95 | 6,700 | — | — |
| 2001-03-27 | $8.00 | $8.00 | 9,000 | — | — |
| 2001-03-26 | $7.82 | $7.82 | 3,100 | — | — |
| 2001-03-23 | $8.00 | $8.00 | 900 | — | — |
| 2001-03-22 | $7.90 | $7.90 | 19,100 | — | — |
| 2001-03-21 | $7.90 | $7.90 | 8,700 | — | — |
| 2001-03-20 | $8.20 | $8.20 | 21,900 | — | — |
| 2001-03-19 | $8.20 | $8.20 | 6,200 | — | — |
| 2001-03-16 | $8.15 | $8.15 | 21,600 | — | — |
| 2001-03-15 | $8.15 | $8.15 | 9,700 | — | — |
| 2001-03-14 | $8.10 | $8.10 | 8,800 | — | — |
| 2001-03-13 | $8.10 | $8.10 | 16,000 | — | — |
| 2001-03-12 | $7.60 | $7.60 | 6,000 | — | — |
| 2001-03-09 | $7.90 | $7.90 | 26,000 | — | — |
| 2001-03-08 | $7.55 | $7.55 | 8,200 | — | — |
| 2001-03-07 | $7.52 | $7.52 | 1,300 | — | — |
| 2001-03-06 | $7.43 | $7.43 | 4,700 | — | — |
| 2001-03-05 | $7.45 | $7.45 | 600 | — | — |
| 2001-03-02 | $7.42 | $7.42 | 15,200 | — | — |
| 2001-03-01 | $7.28 | $7.28 | 10,400 | — | — |
| 2001-02-28 | $7.55 | $7.55 | 5,500 | — | — |
| 2001-02-27 | $7.75 | $7.75 | 2,200 | — | — |
| 2001-02-26 | $7.96 | $7.96 | 14,400 | — | — |
| 2001-02-23 | $8.09 | $8.09 | 9,000 | — | — |
| 2001-02-22 | $8.40 | $8.40 | 244,200 | — | — |
| 2001-02-21 | $8.40 | $8.40 | 5,000 | — | — |
| 2001-02-20 | $8.50 | $8.50 | 4,300 | — | — |
| 2001-02-16 | $8.90 | $8.90 | 9,600 | — | — |
| 2001-02-15 | $8.50 | $8.50 | 15,100 | — | — |
| 2001-02-14 | $8.31 | $8.31 | 13,000 | — | — |
| 2001-02-13 | $7.45 | $7.45 | 17,400 | — | — |
| 2001-02-12 | $6.99 | $6.99 | 8,500 | — | — |
| 2001-02-09 | $6.56 | $6.56 | 4,300 | — | — |
| 2001-02-08 | $6.65 | $6.65 | 8,200 | — | — |
| 2001-02-07 | $6.75 | $6.75 | 7,400 | — | — |
| 2001-02-06 | $6.80 | $6.80 | 9,900 | — | — |
| 2001-02-05 | $6.99 | $6.99 | 7,000 | — | — |
| 2001-02-02 | $7.17 | $7.17 | 4,200 | — | — |
| 2001-02-01 | $7.37 | $7.37 | 5,300 | — | — |
| 2001-01-31 | $7.23 | $7.23 | 17,300 | — | — |
| 2001-01-30 | $7.00 | $7.00 | 22,500 | — | — |
| 2001-01-29 | $7.02 | $7.02 | 19,600 | — | — |
| 2001-01-26 | $6.88 | $6.88 | 3,700 | — | — |
| 2001-01-25 | $6.88 | $6.88 | 9,100 | — | — |
| 2001-01-24 | $6.69 | $6.69 | 19,800 | — | — |
| 2001-01-23 | $6.63 | $6.63 | 40,900 | — | — |
| 2001-01-22 | $5.63 | $5.63 | 9,200 | — | — |
| 2001-01-19 | $5.38 | $5.38 | 20,000 | — | — |
| 2001-01-18 | $5.44 | $5.44 | 13,600 | — | — |
| 2001-01-17 | $4.81 | $4.81 | 43,000 | — | — |
| 2001-01-16 | $4.88 | $4.88 | 74,300 | — | — |
| 2001-01-12 | $5.50 | $5.50 | 19,900 | — | — |
| 2001-01-11 | $5.13 | $5.13 | 16,400 | — | — |
| 2001-01-10 | $5.25 | $5.25 | 14,800 | — | — |
| 2001-01-09 | $5.19 | $5.19 | 41,500 | — | — |
| 2001-01-08 | $5.88 | $5.88 | 15,300 | — | — |
| 2001-01-05 | $6.50 | $6.50 | 12,500 | — | — |
| 2001-01-04 | $6.38 | $6.38 | 14,500 | — | — |
| 2001-01-03 | $6.44 | $6.44 | 45,100 | — | — |
| 2001-01-02 | $6.50 | $6.50 | 27,700 | — | — |