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
- 1984-01-10 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 | $9.26 | $10.18 | 368,000 | — | — |
| 2001-12-28 | $9.20 | $10.11 | 420,400 | — | — |
| 2001-12-27 | $9.34 | $10.26 | 64,000 | — | — |
| 2001-12-26 | $9.35 | $10.28 | 32,800 | — | — |
| 2001-12-24 | $9.33 | $10.25 | 74,400 | — | — |
| 2001-12-21 | $9.25 | $10.17 | 3,274,400 | — | — |
| 2001-12-20 | $9.50 | $10.44 | 82,400 | — | — |
| 2001-12-19 | $9.88 | $10.86 | 54,800 | — | — |
| 2001-12-18 | $9.80 | $10.77 | 93,600 | — | — |
| 2001-12-17 | $9.99 | $10.97 | 84,000 | — | — |
| 2001-12-14 | $9.95 | $10.93 | 9,200 | — | — |
| 2001-12-13 | $9.84 | $10.81 | 73,600 | — | — |
| 2001-12-12 | $9.80 | $10.77 | 21,600 | — | — |
| 2001-12-11 | $9.80 | $10.77 | 43,200 | — | — |
| 2001-12-10 | $9.77 | $10.73 | 66,800 | — | — |
| 2001-12-07 | $9.87 | $10.84 | 23,600 | — | — |
| 2001-12-06 | $9.87 | $10.85 | 203,200 | — | — |
| 2001-12-05 | $9.70 | $10.66 | 335,200 | — | — |
| 2001-12-04 | $9.63 | $10.58 | 378,800 | — | — |
| 2001-12-03 | $9.53 | $10.47 | 113,600 | — | — |
| 2001-11-30 | $9.50 | $10.44 | 89,200 | — | — |
| 2001-11-29 | $9.50 | $10.44 | 93,200 | — | — |
| 2001-11-28 | $9.53 | $10.47 | 107,200 | — | — |
| 2001-11-27 | $9.47 | $10.40 | 52,400 | — | — |
| 2001-11-26 | $9.45 | $10.39 | 72,000 | — | — |
| 2001-11-23 | $9.40 | $10.33 | 27,200 | — | — |
| 2001-11-21 | $9.26 | $10.18 | 51,200 | — | — |
| 2001-11-20 | $9.39 | $10.32 | 96,400 | — | — |
| 2001-11-19 | $9.35 | $10.27 | 98,000 | — | — |
| 2001-11-16 | $9.25 | $10.17 | 130,800 | — | — |
| 2001-11-15 | $9.07 | $9.97 | 266,000 | — | — |
| 2001-11-14 | $9.19 | $10.10 | 219,600 | — | — |
| 2001-11-13 | $8.80 | $9.67 | 570,400 | — | — |
| 2001-11-12 | $8.53 | $9.37 | 109,200 | — | — |
| 2001-11-09 | $8.52 | $9.36 | 56,400 | — | — |
| 2001-11-08 | $8.53 | $9.37 | 18,800 | — | — |
| 2001-11-07 | $8.48 | $9.31 | 19,600 | — | — |
| 2001-11-06 | $8.44 | $9.27 | 11,200 | — | — |
| 2001-11-05 | $8.33 | $9.15 | 28,400 | — | — |
| 2001-11-02 | $8.51 | $9.35 | 41,600 | — | — |
| 2001-11-01 | $8.69 | $9.55 | 48,400 | — | — |
| 2001-10-31 | $8.75 | $9.61 | 86,800 | — | — |
| 2001-10-30 | $8.18 | $8.99 | 25,200 | — | — |
| 2001-10-29 | $8.23 | $9.04 | 131,200 | — | — |
| 2001-10-26 | $8.19 | $9.00 | 57,600 | — | — |
| 2001-10-25 | $7.53 | $8.27 | 67,600 | — | — |
| 2001-10-24 | $7.56 | $8.31 | 25,200 | — | — |
| 2001-10-23 | $7.59 | $8.34 | 10,400 | — | — |
| 2001-10-22 | $7.45 | $8.19 | 44,400 | — | — |
| 2001-10-19 | $7.35 | $8.08 | 19,600 | — | — |
| 2001-10-18 | $7.33 | $8.05 | 113,600 | — | — |
| 2001-10-17 | $7.56 | $8.31 | 36,800 | — | — |
| 2001-10-16 | $7.31 | $8.04 | 28,800 | — | — |
| 2001-10-15 | $7.31 | $8.04 | 31,200 | — | — |
| 2001-10-12 | $7.19 | $7.90 | 10,400 | — | — |
| 2001-10-11 | $7.10 | $7.80 | 18,800 | — | — |
| 2001-10-10 | $7.08 | $7.78 | 14,000 | — | — |
| 2001-10-09 | $7.00 | $7.69 | 38,800 | — | — |
| 2001-10-08 | $7.00 | $7.69 | 29,200 | — | — |
| 2001-10-05 | $6.66 | $7.32 | 12,000 | — | — |
| 2001-10-04 | $6.89 | $7.57 | 36,800 | — | — |
| 2001-10-03 | $7.00 | $7.69 | 77,200 | — | — |
| 2001-10-02 | $6.68 | $7.33 | 17,600 | — | — |
| 2001-10-01 | $6.78 | $7.44 | 68,400 | — | — |
| 2001-09-28 | $6.83 | $7.50 | 88,800 | — | — |
| 2001-09-27 | $6.33 | $6.96 | 39,200 | — | — |
| 2001-09-26 | $6.28 | $6.90 | 89,600 | — | — |
| 2001-09-25 | $6.13 | $6.72 | 64,400 | — | — |
| 2001-09-24 | $6.05 | $6.64 | 129,600 | — | — |
| 2001-09-21 | $5.63 | $6.18 | 108,000 | — | — |
| 2001-09-20 | $5.85 | $6.42 | 138,000 | — | — |
| 2001-09-19 | $6.20 | $6.81 | 118,800 | — | — |
| 2001-09-18 | $6.50 | $7.13 | 21,200 | — | — |
| 2001-09-17 | $6.43 | $7.05 | 78,000 | — | — |
| 2001-09-10 | $7.24 | $7.95 | 50,800 | — | — |
| 2001-09-07 | $7.61 | $8.36 | 100,800 | — | — |
| 2001-09-06 | $7.85 | $8.62 | 30,000 | — | — |
| 2001-09-05 | $7.63 | $8.37 | 57,200 | — | — |
| 2001-09-04 | $7.40 | $8.12 | 58,400 | — | — |
| 2001-08-31 | $7.93 | $8.70 | 55,600 | — | — |
| 2001-08-30 | $8.05 | $8.84 | 28,400 | — | — |
| 2001-08-29 | $8.30 | $9.11 | 40,800 | — | — |
| 2001-08-28 | $8.40 | $9.22 | 12,400 | — | — |
| 2001-08-27 | $8.48 | $9.31 | 48,000 | — | — |
| 2001-08-24 | $8.42 | $9.24 | 11,600 | — | — |
| 2001-08-23 | $8.55 | $9.39 | 29,200 | — | — |
| 2001-08-22 | $8.53 | $9.36 | 18,000 | — | — |
| 2001-08-21 | $8.60 | $9.44 | 12,000 | — | — |
| 2001-08-20 | $8.68 | $9.53 | 22,000 | — | — |
| 2001-08-17 | $8.66 | $9.51 | 34,000 | — | — |
| 2001-08-16 | $8.63 | $9.47 | 62,400 | — | — |
| 2001-08-15 | $8.62 | $9.46 | 23,600 | — | — |
| 2001-08-14 | $8.63 | $9.47 | 26,800 | — | — |
| 2001-08-13 | $8.69 | $9.54 | 24,400 | — | — |
| 2001-08-10 | $8.31 | $9.13 | 4,400 | — | — |
| 2001-08-09 | $8.31 | $9.13 | 15,200 | — | — |
| 2001-08-08 | $8.38 | $9.20 | 24,000 | — | — |
| 2001-08-07 | $8.36 | $9.18 | 32,000 | — | — |
| 2001-08-06 | $8.35 | $9.17 | 35,600 | — | — |
| 2001-08-03 | $8.66 | $9.51 | 40,400 | — | — |
| 2001-08-02 | $8.68 | $9.52 | 22,000 | — | — |
| 2001-08-01 | $8.84 | $9.70 | 136,800 | — | — |
| 2001-07-31 | $8.63 | $9.47 | 50,800 | — | — |
| 2001-07-30 | $8.83 | $9.69 | 56,400 | — | — |
| 2001-07-27 | $8.84 | $9.70 | 97,600 | — | — |
| 2001-07-26 | $8.92 | $9.79 | 44,000 | — | — |
| 2001-07-25 | $8.88 | $9.74 | 69,600 | — | — |
| 2001-07-24 | $8.74 | $9.59 | 69,200 | — | — |
| 2001-07-23 | $8.66 | $9.51 | 78,800 | — | — |
| 2001-07-20 | $8.69 | $9.54 | 116,800 | — | — |
| 2001-07-19 | $8.75 | $9.61 | 149,600 | — | — |
| 2001-07-18 | $8.40 | $9.22 | 87,600 | — | — |
| 2001-07-17 | $8.63 | $9.47 | 210,000 | — | — |
| 2001-07-16 | $8.73 | $9.59 | 108,000 | — | — |
| 2001-07-13 | $8.75 | $9.61 | 71,200 | — | — |
| 2001-07-12 | $8.41 | $9.23 | 116,400 | — | — |
| 2001-07-11 | $8.41 | $9.24 | 111,600 | — | — |
| 2001-07-10 | $8.38 | $9.20 | 78,000 | — | — |
| 2001-07-09 | $8.19 | $8.99 | 45,200 | — | — |
| 2001-07-06 | $8.08 | $8.87 | 93,600 | — | — |
| 2001-07-05 | $8.00 | $8.78 | 14,400 | — | — |
| 2001-07-03 | $8.25 | $9.06 | 63,600 | — | — |
| 2001-07-02 | $8.28 | $9.09 | 179,200 | — | — |
| 2001-06-29 | $8.24 | $9.05 | 181,200 | — | — |
| 2001-06-28 | $8.15 | $8.95 | 183,200 | — | — |
| 2001-06-27 | $7.65 | $8.40 | 180,800 | — | — |
| 2001-06-26 | $7.48 | $8.21 | 255,200 | — | — |
| 2001-06-25 | $7.38 | $8.10 | 201,600 | — | — |
| 2001-06-22 | $7.18 | $7.88 | 117,600 | — | — |
| 2001-06-21 | $7.25 | $7.96 | 108,800 | — | — |
| 2001-06-20 | $6.96 | $7.64 | 43,600 | — | — |
| 2001-06-19 | $6.86 | $7.53 | 51,600 | — | — |
| 2001-06-18 | $6.66 | $7.31 | 103,200 | — | — |
| 2001-06-15 | $6.69 | $7.35 | 82,000 | — | — |
| 2001-06-14 | $6.73 | $7.38 | 23,200 | — | — |
| 2001-06-13 | $6.73 | $7.39 | 12,800 | — | — |
| 2001-06-12 | $6.64 | $7.28 | 68,000 | — | — |
| 2001-06-11 | $6.58 | $7.21 | 17,200 | — | — |
| 2001-06-08 | $6.67 | $7.31 | 20,800 | — | — |
| 2001-06-07 | $6.83 | $7.49 | 38,400 | — | — |
| 2001-06-06 | $6.98 | $7.65 | 27,600 | — | — |
| 2001-06-05 | $7.00 | $7.68 | 26,000 | — | — |
| 2001-06-04 | $6.63 | $7.28 | 20,000 | — | — |
| 2001-06-01 | $6.75 | $7.41 | 23,200 | — | — |
| 2001-05-31 | $6.38 | $6.99 | 36,000 | — | — |
| 2001-05-30 | $6.56 | $7.20 | 33,200 | — | — |
| 2001-05-29 | $6.71 | $7.36 | 39,600 | — | — |
| 2001-05-25 | $6.50 | $7.13 | 32,000 | — | — |
| 2001-05-24 | $6.62 | $7.27 | 24,800 | — | — |
| 2001-05-23 | $6.63 | $7.27 | 66,400 | — | — |
| 2001-05-22 | $7.00 | $7.68 | 114,400 | — | — |
| 2001-05-21 | $6.93 | $7.60 | 25,600 | — | — |
| 2001-05-18 | $6.67 | $7.31 | 25,200 | — | — |
| 2001-05-17 | $6.69 | $7.34 | 53,200 | — | — |
| 2001-05-16 | $6.35 | $6.97 | 16,400 | — | — |
| 2001-05-15 | $6.41 | $7.04 | 21,600 | — | — |
| 2001-05-14 | $6.44 | $7.06 | 140,800 | — | — |
| 2001-05-11 | $6.04 | $6.62 | 6,000 | — | — |
| 2001-05-10 | $6.14 | $6.73 | 5,200 | — | — |
| 2001-05-09 | $6.29 | $6.90 | 14,800 | — | — |
| 2001-05-08 | $6.35 | $6.97 | 3,600 | — | — |
| 2001-05-07 | $6.25 | $6.86 | 31,600 | — | — |
| 2001-05-04 | $6.50 | $7.13 | 36,800 | — | — |
| 2001-05-03 | $6.33 | $6.94 | 61,200 | — | — |
| 2001-05-02 | $6.37 | $6.99 | 147,200 | — | — |
| 2001-05-01 | $6.14 | $6.73 | 62,000 | — | — |
| 2001-04-30 | $5.83 | $6.39 | 68,400 | — | — |
| 2001-04-27 | $5.53 | $6.06 | 270,400 | — | — |
| 2001-04-26 | $5.54 | $6.08 | 30,000 | — | — |
| 2001-04-25 | $5.31 | $5.83 | 2,000 | — | — |
| 2001-04-24 | $5.20 | $5.70 | 21,600 | — | — |
| 2001-04-23 | $5.25 | $5.76 | 30,400 | — | — |
| 2001-04-20 | $5.25 | $5.76 | 11,200 | — | — |
| 2001-04-19 | $5.37 | $5.89 | 38,800 | — | — |
| 2001-04-18 | $5.29 | $5.80 | 58,000 | — | — |
| 2001-04-17 | $5.20 | $5.70 | 93,600 | — | — |
| 2001-04-16 | $5.19 | $5.69 | 90,000 | — | — |
| 2001-04-12 | $5.20 | $5.70 | 3,600 | — | — |
| 2001-04-11 | $5.24 | $5.74 | 17,600 | — | — |
| 2001-04-10 | $5.28 | $5.79 | 14,000 | — | — |
| 2001-04-09 | $5.11 | $5.61 | 158,800 | — | — |
| 2001-04-06 | $5.10 | $5.59 | 7,200 | — | — |
| 2001-04-05 | $5.13 | $5.62 | 262,000 | — | — |
| 2001-04-04 | $5.15 | $5.65 | 17,600 | — | — |
| 2001-04-03 | $5.28 | $5.79 | 12,000 | — | — |
| 2001-04-02 | $5.35 | $5.87 | 28,400 | — | — |
| 2001-03-30 | $5.44 | $5.97 | 53,200 | — | — |
| 2001-03-29 | $5.06 | $5.55 | 59,600 | — | — |
| 2001-03-28 | $5.43 | $5.95 | 34,800 | — | — |
| 2001-03-27 | $5.50 | $6.03 | 64,800 | — | — |
| 2001-03-26 | $5.59 | $6.13 | 168,400 | — | — |
| 2001-03-23 | $5.58 | $6.12 | 33,200 | — | — |
| 2001-03-22 | $5.51 | $6.05 | 84,800 | — | — |
| 2001-03-21 | $5.75 | $6.30 | 27,600 | — | — |
| 2001-03-20 | $5.81 | $6.38 | 16,400 | — | — |
| 2001-03-19 | $6.00 | $6.58 | 12,400 | — | — |
| 2001-03-16 | $5.95 | $6.52 | 30,000 | — | — |
| 2001-03-15 | $5.95 | $6.53 | 38,800 | — | — |
| 2001-03-14 | $5.96 | $6.54 | 14,400 | — | — |
| 2001-03-13 | $6.09 | $6.67 | 31,600 | — | — |
| 2001-03-12 | $6.01 | $6.59 | 20,000 | — | — |
| 2001-03-09 | $6.10 | $6.69 | 26,400 | — | — |
| 2001-03-08 | $6.10 | $6.69 | 5,200 | — | — |
| 2001-03-07 | $6.08 | $6.66 | 13,600 | — | — |
| 2001-03-06 | $6.23 | $6.83 | 23,600 | — | — |
| 2001-03-05 | $6.45 | $7.07 | 20,400 | — | — |
| 2001-03-02 | $6.66 | $7.30 | 50,800 | — | — |
| 2001-03-01 | $6.13 | $6.72 | 31,600 | — | — |
| 2001-02-28 | $6.17 | $6.76 | 80,400 | — | — |
| 2001-02-27 | $6.18 | $6.77 | 20,000 | — | — |
| 2001-02-26 | $6.29 | $6.89 | 59,200 | — | — |
| 2001-02-23 | $6.08 | $6.66 | 31,200 | — | — |
| 2001-02-22 | $6.23 | $6.82 | 12,000 | — | — |
| 2001-02-21 | $6.23 | $6.83 | 20,400 | — | — |
| 2001-02-20 | $6.45 | $7.07 | 18,800 | — | — |
| 2001-02-16 | $6.48 | $7.11 | 9,200 | — | — |
| 2001-02-15 | $6.46 | $7.08 | 24,400 | — | — |
| 2001-02-14 | $6.39 | $7.01 | 12,000 | — | — |
| 2001-02-13 | $6.38 | $6.99 | 72,400 | — | — |
| 2001-02-12 | $6.40 | $7.02 | 79,600 | — | — |
| 2001-02-09 | $6.19 | $6.78 | 61,200 | — | — |
| 2001-02-08 | $6.36 | $6.97 | 15,200 | — | — |
| 2001-02-07 | $6.38 | $6.99 | 30,000 | — | — |
| 2001-02-06 | $6.28 | $6.88 | 26,000 | — | — |
| 2001-02-05 | $6.27 | $6.87 | 34,800 | — | — |
| 2001-02-02 | $6.18 | $6.77 | 34,400 | — | — |
| 2001-02-01 | $6.48 | $7.10 | 70,000 | — | — |
| 2001-01-31 | $6.25 | $6.85 | 164,000 | — | — |
| 2001-01-30 | $5.90 | $6.47 | 37,600 | — | — |
| 2001-01-29 | $5.87 | $6.43 | 48,000 | — | — |
| 2001-01-26 | $5.75 | $6.30 | 45,200 | — | — |
| 2001-01-25 | $5.88 | $6.44 | 52,400 | — | — |
| 2001-01-24 | $6.02 | $6.59 | 78,000 | — | — |
| 2001-01-23 | $5.92 | $6.49 | 95,600 | — | — |
| 2001-01-22 | $6.39 | $7.01 | 28,000 | — | — |
| 2001-01-19 | $6.50 | $7.13 | 101,600 | — | — |
| 2001-01-18 | $6.50 | $7.13 | 78,400 | — | — |
| 2001-01-17 | $6.08 | $6.66 | 80,400 | — | — |
| 2001-01-16 | $5.75 | $6.30 | 43,600 | — | — |
| 2001-01-12 | $5.61 | $6.15 | 22,800 | — | — |
| 2001-01-11 | $5.45 | $5.98 | 46,000 | — | — |
| 2001-01-10 | $5.44 | $5.96 | 16,400 | — | — |
| 2001-01-09 | $5.36 | $5.88 | 26,800 | — | — |
| 2001-01-08 | $5.25 | $5.76 | 18,400 | — | — |
| 2001-01-05 | $5.23 | $5.74 | 29,600 | — | — |
| 2001-01-04 | $5.34 | $5.86 | 44,400 | — | — |
| 2001-01-03 | $5.25 | $5.76 | 48,800 | — | — |
| 2001-01-02 | $4.98 | $5.46 | 17,200 | — | — |