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
- 1998-06-24 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 | $7.08 | $9.65 | 642,700 | — | — |
| 2001-12-28 | $7.04 | $9.59 | 527,600 | — | — |
| 2001-12-27 | $7.03 | $9.58 | 535,500 | — | — |
| 2001-12-26 | $7.01 | $9.49 | 554,600 | — | — |
| 2001-12-24 | $6.95 | $9.41 | 199,900 | — | — |
| 2001-12-21 | $6.93 | $9.39 | 626,300 | — | — |
| 2001-12-20 | $6.99 | $9.47 | 418,600 | — | — |
| 2001-12-19 | $6.96 | $9.43 | 286,300 | — | — |
| 2001-12-18 | $6.98 | $9.45 | 420,300 | — | — |
| 2001-12-17 | $6.94 | $9.40 | 563,200 | — | — |
| 2001-12-14 | $6.99 | $9.47 | 365,500 | — | — |
| 2001-12-13 | $7.01 | $9.49 | 443,000 | — | — |
| 2001-12-12 | $7.03 | $9.52 | 459,000 | — | — |
| 2001-12-11 | $7.05 | $9.49 | 338,900 | — | — |
| 2001-12-10 | $7.05 | $9.49 | 438,800 | — | — |
| 2001-12-07 | $7.09 | $9.54 | 267,400 | — | — |
| 2001-12-06 | $7.06 | $9.50 | 314,100 | — | — |
| 2001-12-05 | $7.05 | $9.49 | 394,300 | — | — |
| 2001-12-04 | $7.02 | $9.45 | 339,600 | — | — |
| 2001-12-03 | $7.02 | $9.45 | 345,500 | — | — |
| 2001-11-30 | $7.06 | $9.50 | 255,400 | — | — |
| 2001-11-29 | $7.04 | $9.48 | 333,100 | — | — |
| 2001-11-28 | $7.04 | $9.48 | 209,700 | — | — |
| 2001-11-27 | $7.02 | $9.45 | 329,200 | — | — |
| 2001-11-26 | $7.01 | $9.44 | 430,000 | — | — |
| 2001-11-23 | $7.00 | $9.42 | 84,300 | — | — |
| 2001-11-21 | $7.00 | $9.42 | 231,300 | — | — |
| 2001-11-20 | $7.00 | $9.42 | 294,000 | — | — |
| 2001-11-19 | $6.97 | $9.38 | 394,100 | — | — |
| 2001-11-16 | $6.96 | $9.37 | 416,300 | — | — |
| 2001-11-15 | $6.98 | $9.40 | 297,700 | — | — |
| 2001-11-14 | $7.05 | $9.49 | 354,100 | — | — |
| 2001-11-13 | $6.99 | $9.41 | 370,200 | — | — |
| 2001-11-12 | $6.99 | $9.35 | 347,200 | — | — |
| 2001-11-09 | $6.96 | $9.31 | 278,500 | — | — |
| 2001-11-08 | $6.92 | $9.26 | 479,600 | — | — |
| 2001-11-07 | $6.91 | $9.24 | 345,300 | — | — |
| 2001-11-06 | $7.01 | $9.38 | 341,200 | — | — |
| 2001-11-05 | $7.05 | $9.43 | 365,600 | — | — |
| 2001-11-02 | $7.01 | $9.38 | 331,900 | — | — |
| 2001-11-01 | $7.07 | $9.46 | 293,300 | — | — |
| 2001-10-31 | $6.95 | $9.30 | 378,600 | — | — |
| 2001-10-30 | $6.95 | $9.30 | 460,900 | — | — |
| 2001-10-29 | $6.99 | $9.35 | 257,800 | — | — |
| 2001-10-26 | $6.96 | $9.31 | 325,600 | — | — |
| 2001-10-25 | $6.89 | $9.22 | 390,300 | — | — |
| 2001-10-24 | $6.95 | $9.30 | 412,000 | — | — |
| 2001-10-23 | $7.00 | $9.36 | 280,900 | — | — |
| 2001-10-22 | $7.00 | $9.36 | 293,600 | — | — |
| 2001-10-19 | $6.92 | $9.26 | 230,700 | — | — |
| 2001-10-18 | $7.13 | $9.54 | 290,300 | — | — |
| 2001-10-17 | $7.08 | $9.47 | 309,900 | — | — |
| 2001-10-16 | $7.00 | $9.36 | 421,200 | — | — |
| 2001-10-15 | $6.91 | $9.24 | 417,900 | — | — |
| 2001-10-12 | $6.87 | $9.19 | 323,200 | — | — |
| 2001-10-11 | $6.82 | $9.12 | 405,700 | — | — |
| 2001-10-10 | $6.85 | $9.10 | 336,600 | — | — |
| 2001-10-09 | $6.81 | $9.05 | 477,900 | — | — |
| 2001-10-08 | $7.00 | $9.30 | 379,100 | — | — |
| 2001-10-05 | $7.06 | $9.38 | 206,900 | — | — |
| 2001-10-04 | $7.10 | $9.43 | 277,300 | — | — |
| 2001-10-03 | $7.19 | $9.55 | 352,600 | — | — |
| 2001-10-02 | $7.16 | $9.51 | 476,200 | — | — |
| 2001-10-01 | $7.11 | $9.44 | 318,600 | — | — |
| 2001-09-28 | $7.15 | $9.50 | 379,900 | — | — |
| 2001-09-27 | $7.17 | $9.52 | 316,500 | — | — |
| 2001-09-26 | $7.05 | $9.36 | 527,400 | — | — |
| 2001-09-25 | $6.99 | $9.29 | 483,800 | — | — |
| 2001-09-24 | $6.85 | $9.10 | 793,100 | — | — |
| 2001-09-21 | $6.55 | $8.70 | 1,058,100 | — | — |
| 2001-09-20 | $6.72 | $8.93 | 1,343,400 | — | — |
| 2001-09-19 | $6.92 | $9.19 | 1,122,000 | — | — |
| 2001-09-18 | $7.02 | $9.33 | 728,700 | — | — |
| 2001-09-17 | $7.28 | $9.67 | 736,000 | — | — |
| 2001-09-10 | $7.69 | $10.22 | 374,700 | — | — |
| 2001-09-07 | $7.70 | $10.23 | 443,400 | — | — |
| 2001-09-06 | $7.74 | $10.28 | 280,100 | — | — |
| 2001-09-05 | $7.78 | $10.33 | 287,400 | — | — |
| 2001-09-04 | $7.79 | $10.35 | 319,400 | — | — |
| 2001-08-31 | $7.78 | $10.33 | 233,500 | — | — |
| 2001-08-30 | $7.76 | $10.31 | 344,000 | — | — |
| 2001-08-29 | $7.74 | $10.28 | 215,700 | — | — |
| 2001-08-28 | $7.74 | $10.28 | 280,200 | — | — |
| 2001-08-27 | $7.74 | $10.28 | 300,300 | — | — |
| 2001-08-24 | $7.72 | $10.25 | 336,800 | — | — |
| 2001-08-23 | $7.72 | $10.25 | 313,700 | — | — |
| 2001-08-22 | $7.71 | $10.24 | 311,100 | — | — |
| 2001-08-21 | $7.72 | $10.25 | 286,200 | — | — |
| 2001-08-20 | $7.70 | $10.23 | 215,900 | — | — |
| 2001-08-17 | $7.73 | $10.27 | 168,000 | — | — |
| 2001-08-16 | $7.72 | $10.25 | 289,100 | — | — |
| 2001-08-15 | $7.73 | $10.27 | 219,700 | — | — |
| 2001-08-14 | $7.74 | $10.28 | 297,300 | — | — |
| 2001-08-13 | $7.75 | $10.29 | 266,400 | — | — |
| 2001-08-10 | $7.73 | $10.20 | 349,300 | — | — |
| 2001-08-09 | $7.79 | $10.27 | 237,500 | — | — |
| 2001-08-08 | $7.76 | $10.23 | 186,900 | — | — |
| 2001-08-07 | $7.75 | $10.22 | 324,000 | — | — |
| 2001-08-06 | $7.75 | $10.22 | 245,300 | — | — |
| 2001-08-03 | $7.77 | $10.25 | 137,100 | — | — |
| 2001-08-02 | $7.75 | $10.22 | 449,100 | — | — |
| 2001-08-01 | $7.80 | $10.29 | 292,000 | — | — |
| 2001-07-31 | $7.79 | $10.27 | 319,200 | — | — |
| 2001-07-30 | $7.85 | $10.35 | 215,300 | — | — |
| 2001-07-27 | $7.83 | $10.33 | 131,200 | — | — |
| 2001-07-26 | $7.83 | $10.33 | 172,700 | — | — |
| 2001-07-25 | $7.86 | $10.37 | 222,900 | — | — |
| 2001-07-24 | $7.81 | $10.30 | 267,100 | — | — |
| 2001-07-23 | $7.81 | $10.30 | 206,300 | — | — |
| 2001-07-20 | $7.82 | $10.31 | 251,100 | — | — |
| 2001-07-19 | $7.82 | $10.31 | 168,900 | — | — |
| 2001-07-18 | $7.81 | $10.30 | 196,800 | — | — |
| 2001-07-17 | $7.83 | $10.33 | 187,200 | — | — |
| 2001-07-16 | $7.81 | $10.30 | 208,800 | — | — |
| 2001-07-13 | $7.78 | $10.26 | 182,800 | — | — |
| 2001-07-12 | $7.77 | $10.25 | 218,400 | — | — |
| 2001-07-11 | $7.78 | $10.26 | 203,400 | — | — |
| 2001-07-10 | $7.86 | $10.29 | 282,100 | — | — |
| 2001-07-09 | $7.85 | $10.28 | 294,500 | — | — |
| 2001-07-06 | $7.83 | $10.25 | 190,200 | — | — |
| 2001-07-05 | $7.81 | $10.22 | 207,800 | — | — |
| 2001-07-03 | $7.81 | $10.22 | 103,400 | — | — |
| 2001-07-02 | $7.77 | $10.17 | 241,200 | — | — |
| 2001-06-29 | $7.80 | $10.21 | 260,200 | — | — |
| 2001-06-28 | $7.74 | $10.13 | 335,700 | — | — |
| 2001-06-27 | $7.67 | $10.04 | 259,400 | — | — |
| 2001-06-26 | $7.68 | $10.05 | 284,500 | — | — |
| 2001-06-25 | $7.67 | $10.04 | 201,900 | — | — |
| 2001-06-22 | $7.70 | $10.08 | 226,100 | — | — |
| 2001-06-21 | $7.72 | $10.11 | 294,500 | — | — |
| 2001-06-20 | $7.71 | $10.09 | 366,900 | — | — |
| 2001-06-19 | $7.74 | $10.13 | 278,800 | — | — |
| 2001-06-18 | $7.70 | $10.08 | 241,100 | — | — |
| 2001-06-15 | $7.68 | $10.05 | 175,400 | — | — |
| 2001-06-14 | $7.74 | $10.13 | 241,700 | — | — |
| 2001-06-13 | $7.73 | $10.12 | 206,000 | — | — |
| 2001-06-12 | $7.77 | $10.09 | 318,900 | — | — |
| 2001-06-11 | $7.77 | $10.09 | 228,400 | — | — |
| 2001-06-08 | $7.80 | $10.13 | 235,700 | — | — |
| 2001-06-07 | $7.81 | $10.14 | 168,700 | — | — |
| 2001-06-06 | $7.78 | $10.10 | 225,900 | — | — |
| 2001-06-05 | $7.84 | $10.18 | 338,100 | — | — |
| 2001-06-04 | $7.84 | $10.18 | 181,400 | — | — |
| 2001-06-01 | $7.84 | $10.18 | 259,000 | — | — |
| 2001-05-31 | $7.88 | $10.23 | 310,800 | — | — |
| 2001-05-30 | $7.81 | $10.14 | 291,300 | — | — |
| 2001-05-29 | $7.79 | $10.12 | 233,500 | — | — |
| 2001-05-25 | $7.76 | $10.08 | 292,600 | — | — |
| 2001-05-24 | $7.73 | $10.04 | 222,900 | — | — |
| 2001-05-23 | $7.69 | $9.99 | 380,900 | — | — |
| 2001-05-22 | $7.73 | $10.04 | 373,400 | — | — |
| 2001-05-21 | $7.76 | $10.08 | 232,300 | — | — |
| 2001-05-18 | $7.80 | $10.13 | 255,900 | — | — |
| 2001-05-17 | $7.79 | $10.12 | 304,300 | — | — |
| 2001-05-16 | $7.84 | $10.18 | 265,500 | — | — |
| 2001-05-15 | $7.85 | $10.20 | 299,100 | — | — |
| 2001-05-14 | $7.82 | $10.16 | 224,600 | — | — |
| 2001-05-11 | $7.89 | $10.25 | 303,900 | — | — |
| 2001-05-10 | $7.89 | $10.16 | 322,600 | — | — |
| 2001-05-09 | $7.88 | $10.15 | 232,900 | — | — |
| 2001-05-08 | $7.86 | $10.13 | 249,300 | — | — |
| 2001-05-07 | $7.84 | $10.10 | 239,400 | — | — |
| 2001-05-04 | $7.89 | $10.16 | 205,600 | — | — |
| 2001-05-03 | $7.91 | $10.19 | 276,000 | — | — |
| 2001-05-02 | $7.87 | $10.14 | 216,500 | — | — |
| 2001-05-01 | $7.79 | $10.04 | 330,400 | — | — |
| 2001-04-30 | $7.78 | $10.02 | 282,600 | — | — |
| 2001-04-27 | $7.70 | $9.92 | 349,700 | — | — |
| 2001-04-26 | $7.67 | $9.88 | 244,500 | — | — |
| 2001-04-25 | $7.62 | $9.82 | 280,200 | — | — |
| 2001-04-24 | $7.56 | $9.74 | 190,400 | — | — |
| 2001-04-23 | $7.55 | $9.73 | 220,300 | — | — |
| 2001-04-20 | $7.53 | $9.70 | 466,100 | — | — |
| 2001-04-19 | $7.52 | $9.69 | 203,900 | — | — |
| 2001-04-18 | $7.58 | $9.76 | 312,600 | — | — |
| 2001-04-17 | $7.52 | $9.69 | 278,300 | — | — |
| 2001-04-16 | $7.53 | $9.70 | 298,600 | — | — |
| 2001-04-12 | $7.59 | $9.78 | 381,700 | — | — |
| 2001-04-11 | $7.63 | $9.83 | 538,300 | — | — |
| 2001-04-10 | $7.56 | $9.74 | 354,800 | — | — |
| 2001-04-09 | $7.62 | $9.73 | 529,800 | — | — |
| 2001-04-06 | $7.76 | $9.91 | 314,600 | — | — |
| 2001-04-05 | $7.74 | $9.88 | 316,600 | — | — |
| 2001-04-04 | $7.81 | $9.97 | 166,700 | — | — |
| 2001-04-03 | $7.81 | $9.97 | 316,000 | — | — |
| 2001-04-02 | $7.95 | $10.15 | 205,700 | — | — |
| 2001-03-30 | $7.98 | $10.19 | 191,300 | — | — |
| 2001-03-29 | $7.99 | $10.20 | 418,000 | — | — |
| 2001-03-28 | $7.88 | $10.06 | 129,300 | — | — |
| 2001-03-27 | $7.87 | $10.05 | 326,000 | — | — |
| 2001-03-26 | $7.81 | $9.97 | 359,600 | — | — |
| 2001-03-23 | $7.80 | $9.96 | 451,200 | — | — |
| 2001-03-22 | $7.78 | $9.93 | 306,200 | — | — |
| 2001-03-21 | $7.89 | $10.07 | 350,600 | — | — |
| 2001-03-20 | $7.86 | $10.03 | 391,500 | — | — |
| 2001-03-19 | $7.86 | $10.03 | 311,100 | — | — |
| 2001-03-16 | $7.83 | $10.00 | 517,600 | — | — |
| 2001-03-15 | $7.92 | $10.11 | 417,700 | — | — |
| 2001-03-14 | $7.91 | $10.10 | 526,600 | — | — |
| 2001-03-13 | $8.05 | $10.28 | 289,500 | — | — |
| 2001-03-12 | $8.13 | $10.29 | 353,000 | — | — |
| 2001-03-09 | $8.14 | $10.30 | 326,400 | — | — |
| 2001-03-08 | $8.18 | $10.35 | 233,000 | — | — |
| 2001-03-07 | $8.20 | $10.38 | 425,600 | — | — |
| 2001-03-06 | $8.17 | $10.34 | 417,400 | — | — |
| 2001-03-05 | $8.15 | $10.31 | 321,400 | — | — |
| 2001-03-02 | $8.17 | $10.34 | 398,100 | — | — |
| 2001-03-01 | $8.18 | $10.35 | 247,000 | — | — |
| 2001-02-28 | $8.16 | $10.33 | 318,300 | — | — |
| 2001-02-27 | $8.18 | $10.35 | 325,700 | — | — |
| 2001-02-26 | $8.07 | $10.21 | 218,200 | — | — |
| 2001-02-23 | $8.06 | $10.20 | 232,100 | — | — |
| 2001-02-22 | $8.08 | $10.23 | 280,900 | — | — |
| 2001-02-21 | $8.03 | $10.16 | 375,500 | — | — |
| 2001-02-20 | $8.11 | $10.26 | 328,300 | — | — |
| 2001-02-16 | $8.18 | $10.35 | 415,400 | — | — |
| 2001-02-15 | $8.18 | $10.35 | 336,300 | — | — |
| 2001-02-14 | $8.13 | $10.29 | 260,700 | — | — |
| 2001-02-13 | $8.09 | $10.24 | 263,100 | — | — |
| 2001-02-12 | $8.14 | $10.21 | 312,500 | — | — |
| 2001-02-09 | $8.07 | $10.12 | 275,200 | — | — |
| 2001-02-08 | $8.10 | $10.16 | 413,700 | — | — |
| 2001-02-07 | $8.15 | $10.22 | 331,600 | — | — |
| 2001-02-06 | $8.18 | $10.26 | 352,100 | — | — |
| 2001-02-05 | $8.10 | $10.16 | 399,100 | — | — |
| 2001-02-02 | $8.20 | $10.28 | 351,300 | — | — |
| 2001-02-01 | $8.28 | $10.38 | 382,600 | — | — |
| 2001-01-31 | $8.22 | $10.31 | 507,700 | — | — |
| 2001-01-30 | $8.23 | $10.32 | 649,100 | — | — |
| 2001-01-29 | $8.11 | $10.17 | 262,900 | — | — |
| 2001-01-26 | $8.06 | $10.11 | 385,700 | — | — |
| 2001-01-25 | $8.13 | $10.19 | 380,500 | — | — |
| 2001-01-24 | $8.06 | $10.11 | 392,000 | — | — |
| 2001-01-23 | $8.06 | $10.11 | 575,900 | — | — |
| 2001-01-22 | $8.00 | $10.03 | 497,400 | — | — |
| 2001-01-19 | $8.00 | $10.03 | 264,700 | — | — |
| 2001-01-18 | $8.00 | $10.03 | 545,500 | — | — |
| 2001-01-17 | $8.00 | $10.03 | 996,300 | — | — |
| 2001-01-16 | $8.00 | $10.03 | 585,400 | — | — |
| 2001-01-12 | $7.94 | $9.96 | 427,300 | — | — |
| 2001-01-11 | $7.81 | $9.80 | 467,400 | — | — |
| 2001-01-10 | $7.88 | $9.88 | 554,000 | — | — |
| 2001-01-09 | $7.75 | $9.72 | 763,400 | — | — |
| 2001-01-08 | $7.69 | $9.64 | 680,100 | — | — |
| 2001-01-05 | $7.63 | $9.56 | 636,500 | — | — |
| 2001-01-04 | $7.56 | $9.48 | 698,200 | — | — |
| 2001-01-03 | $7.38 | $9.25 | 1,095,900 | — | — |
| 2001-01-02 | $7.31 | $9.17 | 1,816,300 | — | — |