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
- 1993-05-27 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 | $6.35 | $12.84 | 20,300 | — | — |
| 2001-12-28 | $6.45 | $13.04 | 4,400 | — | — |
| 2001-12-27 | $6.45 | $13.04 | 17,200 | — | — |
| 2001-12-26 | $6.53 | $12.96 | 6,900 | — | — |
| 2001-12-24 | $6.52 | $12.94 | 3,300 | — | — |
| 2001-12-21 | $6.50 | $12.90 | 48,200 | — | — |
| 2001-12-20 | $6.35 | $12.60 | 12,800 | — | — |
| 2001-12-19 | $6.26 | $12.42 | 4,700 | — | — |
| 2001-12-18 | $6.44 | $12.78 | 11,500 | — | — |
| 2001-12-17 | $6.30 | $12.50 | 9,300 | — | — |
| 2001-12-14 | $6.15 | $12.21 | 8,500 | — | — |
| 2001-12-13 | $6.11 | $12.13 | 4,800 | — | — |
| 2001-12-12 | $6.25 | $12.41 | 1,700 | — | — |
| 2001-12-11 | $6.20 | $12.31 | 12,200 | — | — |
| 2001-12-10 | $6.25 | $12.41 | 7,100 | — | — |
| 2001-12-07 | $6.25 | $12.41 | 21,000 | — | — |
| 2001-12-06 | $6.25 | $12.41 | 9,400 | — | — |
| 2001-12-05 | $6.25 | $12.41 | 21,100 | — | — |
| 2001-12-04 | $6.30 | $12.50 | 14,300 | — | — |
| 2001-12-03 | $6.21 | $12.33 | 26,800 | — | — |
| 2001-11-30 | $6.30 | $12.50 | 11,200 | — | — |
| 2001-11-29 | $6.36 | $12.62 | 18,400 | — | — |
| 2001-11-28 | $6.20 | $12.31 | 7,200 | — | — |
| 2001-11-27 | $6.24 | $12.39 | 7,400 | — | — |
| 2001-11-26 | $6.25 | $12.41 | 8,600 | — | — |
| 2001-11-23 | $6.29 | $12.48 | 1,100 | — | — |
| 2001-11-21 | $6.29 | $12.48 | 17,800 | — | — |
| 2001-11-20 | $6.32 | $12.54 | 13,400 | — | — |
| 2001-11-19 | $6.50 | $12.90 | 7,000 | — | — |
| 2001-11-16 | $6.55 | $13.00 | 4,900 | — | — |
| 2001-11-15 | $6.40 | $12.70 | 14,500 | — | — |
| 2001-11-14 | $6.25 | $12.41 | 5,700 | — | — |
| 2001-11-13 | $6.25 | $12.41 | 3,900 | — | — |
| 2001-11-12 | $6.29 | $12.48 | 5,500 | — | — |
| 2001-11-09 | $6.20 | $12.31 | 8,700 | — | — |
| 2001-11-08 | $6.20 | $12.31 | 19,700 | — | — |
| 2001-11-07 | $6.40 | $12.70 | 9,800 | — | — |
| 2001-11-06 | $6.38 | $12.66 | 28,400 | — | — |
| 2001-11-05 | $6.37 | $12.64 | 55,400 | — | — |
| 2001-11-02 | $6.26 | $12.42 | 4,200 | — | — |
| 2001-11-01 | $6.30 | $12.50 | 6,600 | — | — |
| 2001-10-31 | $6.24 | $12.39 | 2,700 | — | — |
| 2001-10-30 | $6.23 | $12.37 | 2,800 | — | — |
| 2001-10-29 | $6.20 | $12.31 | 7,100 | — | — |
| 2001-10-26 | $6.24 | $12.39 | 9,400 | — | — |
| 2001-10-25 | $6.40 | $12.70 | 15,800 | — | — |
| 2001-10-24 | $6.26 | $12.42 | 5,000 | — | — |
| 2001-10-23 | $6.29 | $12.48 | 2,500 | — | — |
| 2001-10-22 | $6.30 | $12.50 | 4,300 | — | — |
| 2001-10-19 | $6.30 | $12.50 | 4,700 | — | — |
| 2001-10-18 | $6.25 | $12.41 | 14,200 | — | — |
| 2001-10-17 | $6.26 | $12.42 | 1,200 | — | — |
| 2001-10-16 | $6.30 | $12.50 | 6,300 | — | — |
| 2001-10-15 | $6.29 | $12.48 | 2,300 | — | — |
| 2001-10-12 | $6.28 | $12.46 | 1,600 | — | — |
| 2001-10-11 | $6.28 | $12.46 | 21,300 | — | — |
| 2001-10-10 | $6.29 | $12.48 | 12,700 | — | — |
| 2001-10-09 | $6.30 | $12.50 | 9,900 | — | — |
| 2001-10-08 | $6.28 | $12.46 | 3,100 | — | — |
| 2001-10-05 | $6.25 | $12.41 | 10,400 | — | — |
| 2001-10-04 | $6.30 | $12.50 | 36,700 | — | — |
| 2001-10-03 | $6.30 | $12.50 | 10,400 | — | — |
| 2001-10-02 | $6.35 | $12.60 | 400 | — | — |
| 2001-10-01 | $6.40 | $12.70 | 8,200 | — | — |
| 2001-09-28 | $6.49 | $12.88 | 14,800 | — | — |
| 2001-09-27 | $6.24 | $12.39 | 5,600 | — | — |
| 2001-09-26 | $5.91 | $11.73 | 7,800 | — | — |
| 2001-09-25 | $6.14 | $11.95 | 26,600 | — | — |
| 2001-09-24 | $6.27 | $12.20 | 4,400 | — | — |
| 2001-09-21 | $6.20 | $12.07 | 13,800 | — | — |
| 2001-09-20 | $6.25 | $12.16 | 5,800 | — | — |
| 2001-09-19 | $6.28 | $12.22 | 22,100 | — | — |
| 2001-09-18 | $6.26 | $12.18 | 8,300 | — | — |
| 2001-09-17 | $6.26 | $12.18 | 5,600 | — | — |
| 2001-09-10 | $6.41 | $12.47 | 8,400 | — | — |
| 2001-09-07 | $6.53 | $12.71 | 4,900 | — | — |
| 2001-09-06 | $6.55 | $12.75 | 8,000 | — | — |
| 2001-09-05 | $6.85 | $13.33 | 5,700 | — | — |
| 2001-09-04 | $6.84 | $13.31 | 7,700 | — | — |
| 2001-08-31 | $6.91 | $13.45 | 700 | — | — |
| 2001-08-30 | $6.92 | $13.47 | 4,700 | — | — |
| 2001-08-29 | $6.94 | $13.51 | 6,200 | — | — |
| 2001-08-28 | $6.86 | $13.35 | 1,000 | — | — |
| 2001-08-27 | $6.86 | $13.35 | 1,200 | — | — |
| 2001-08-24 | $6.98 | $13.58 | 5,000 | — | — |
| 2001-08-23 | $6.90 | $13.43 | 6,600 | — | — |
| 2001-08-22 | $6.99 | $13.60 | 4,400 | — | — |
| 2001-08-21 | $6.98 | $13.58 | 29,300 | — | — |
| 2001-08-20 | $7.00 | $13.62 | 6,100 | — | — |
| 2001-08-17 | $6.95 | $13.52 | 2,300 | — | — |
| 2001-08-16 | $7.00 | $13.62 | 4,200 | — | — |
| 2001-08-15 | $7.00 | $13.62 | 3,300 | — | — |
| 2001-08-14 | $6.90 | $13.43 | 6,200 | — | — |
| 2001-08-13 | $6.91 | $13.45 | 11,400 | — | — |
| 2001-08-10 | $6.97 | $13.56 | 3,600 | — | — |
| 2001-08-09 | $6.98 | $13.58 | 4,900 | — | — |
| 2001-08-08 | $7.00 | $13.62 | 10,100 | — | — |
| 2001-08-07 | $6.60 | $12.84 | 35,400 | — | — |
| 2001-08-06 | $7.00 | $13.62 | 8,600 | — | — |
| 2001-08-03 | $6.90 | $13.43 | 5,100 | — | — |
| 2001-08-02 | $6.90 | $13.43 | 8,200 | — | — |
| 2001-08-01 | $7.05 | $13.72 | 14,000 | — | — |
| 2001-07-31 | $6.73 | $13.10 | 12,600 | — | — |
| 2001-07-30 | $6.84 | $13.31 | 3,500 | — | — |
| 2001-07-27 | $7.00 | $13.62 | 10,600 | — | — |
| 2001-07-26 | $6.90 | $13.43 | 7,800 | — | — |
| 2001-07-25 | $6.87 | $13.37 | 4,300 | — | — |
| 2001-07-24 | $6.70 | $13.04 | 2,600 | — | — |
| 2001-07-23 | $6.72 | $13.08 | 9,000 | — | — |
| 2001-07-20 | $6.70 | $13.04 | 9,600 | — | — |
| 2001-07-19 | $6.85 | $13.33 | 4,800 | — | — |
| 2001-07-18 | $6.78 | $13.19 | 9,500 | — | — |
| 2001-07-17 | $6.87 | $13.37 | 8,300 | — | — |
| 2001-07-16 | $6.55 | $12.75 | 8,400 | — | — |
| 2001-07-13 | $6.84 | $13.31 | 16,000 | — | — |
| 2001-07-12 | $6.75 | $13.14 | 59,800 | — | — |
| 2001-07-11 | $6.78 | $13.19 | 45,700 | — | — |
| 2001-07-10 | $6.61 | $12.86 | 8,400 | — | — |
| 2001-07-09 | $6.69 | $13.02 | 7,400 | — | — |
| 2001-07-06 | $6.54 | $12.73 | 8,300 | — | — |
| 2001-07-05 | $6.50 | $12.65 | 6,900 | — | — |
| 2001-07-03 | $6.59 | $12.82 | 7,300 | — | — |
| 2001-07-02 | $6.52 | $12.69 | 32,500 | — | — |
| 2001-06-29 | $6.98 | $13.58 | 348,000 | — | — |
| 2001-06-28 | $6.65 | $12.94 | 50,600 | — | — |
| 2001-06-27 | $6.80 | $13.23 | 60,600 | — | — |
| 2001-06-26 | $6.78 | $12.96 | 25,200 | — | — |
| 2001-06-25 | $6.84 | $13.08 | 31,900 | — | — |
| 2001-06-22 | $6.85 | $13.09 | 9,600 | — | — |
| 2001-06-21 | $6.80 | $13.00 | 27,800 | — | — |
| 2001-06-20 | $6.75 | $12.90 | 15,100 | — | — |
| 2001-06-19 | $6.66 | $12.73 | 12,200 | — | — |
| 2001-06-18 | $6.79 | $12.98 | 15,100 | — | — |
| 2001-06-15 | $6.65 | $12.71 | 11,700 | — | — |
| 2001-06-14 | $6.70 | $12.81 | 6,200 | — | — |
| 2001-06-13 | $6.80 | $13.00 | 6,300 | — | — |
| 2001-06-12 | $6.80 | $13.00 | 14,400 | — | — |
| 2001-06-11 | $6.80 | $13.00 | 23,100 | — | — |
| 2001-06-08 | $6.78 | $12.96 | 27,100 | — | — |
| 2001-06-07 | $6.80 | $13.00 | 13,800 | — | — |
| 2001-06-06 | $6.80 | $13.00 | 9,400 | — | — |
| 2001-06-05 | $6.80 | $13.00 | 11,300 | — | — |
| 2001-06-04 | $6.67 | $12.75 | 9,800 | — | — |
| 2001-06-01 | $6.68 | $12.77 | 25,500 | — | — |
| 2001-05-31 | $6.95 | $13.29 | 42,900 | — | — |
| 2001-05-30 | $7.00 | $13.38 | 16,400 | — | — |
| 2001-05-29 | $7.00 | $13.38 | 14,200 | — | — |
| 2001-05-25 | $6.82 | $13.04 | 11,800 | — | — |
| 2001-05-24 | $6.66 | $12.73 | 33,300 | — | — |
| 2001-05-23 | $6.74 | $12.88 | 8,800 | — | — |
| 2001-05-22 | $6.75 | $12.90 | 9,900 | — | — |
| 2001-05-21 | $6.75 | $12.90 | 10,600 | — | — |
| 2001-05-18 | $6.80 | $13.00 | 27,100 | — | — |
| 2001-05-17 | $6.80 | $13.00 | 19,900 | — | — |
| 2001-05-16 | $6.80 | $13.00 | 23,900 | — | — |
| 2001-05-15 | $6.73 | $12.86 | 51,800 | — | — |
| 2001-05-14 | $6.65 | $12.71 | 17,800 | — | — |
| 2001-05-11 | $6.60 | $12.62 | 34,300 | — | — |
| 2001-05-10 | $6.60 | $12.62 | 45,500 | — | — |
| 2001-05-09 | $6.57 | $12.56 | 31,200 | — | — |
| 2001-05-08 | $6.35 | $12.14 | 14,900 | — | — |
| 2001-05-07 | $6.45 | $12.33 | 3,600 | — | — |
| 2001-05-04 | $6.40 | $12.23 | 2,000 | — | — |
| 2001-05-03 | $6.45 | $12.33 | 2,300 | — | — |
| 2001-05-02 | $6.41 | $12.25 | 5,300 | — | — |
| 2001-05-01 | $6.40 | $12.23 | 900 | — | — |
| 2001-04-30 | $6.39 | $12.22 | 5,500 | — | — |
| 2001-04-27 | $6.40 | $12.23 | 1,400 | — | — |
| 2001-04-26 | $6.40 | $12.23 | 3,400 | — | — |
| 2001-04-25 | $6.40 | $12.23 | 2,200 | — | — |
| 2001-04-24 | $6.30 | $12.04 | 10,400 | — | — |
| 2001-04-23 | $6.30 | $12.04 | 900 | — | — |
| 2001-04-20 | $6.38 | $12.20 | 5,200 | — | — |
| 2001-04-19 | $6.38 | $12.20 | 16,400 | — | — |
| 2001-04-18 | $6.30 | $12.04 | 5,800 | — | — |
| 2001-04-17 | $6.50 | $12.43 | 13,100 | — | — |
| 2001-04-16 | $6.24 | $11.93 | 4,500 | — | — |
| 2001-04-12 | $6.15 | $11.76 | 600 | — | — |
| 2001-04-11 | $6.20 | $11.85 | 0 | — | — |
| 2001-04-10 | $6.20 | $11.85 | 1,300 | — | — |
| 2001-04-09 | $6.05 | $11.57 | 2,000 | — | — |
| 2001-04-06 | $6.12 | $11.70 | 4,400 | — | — |
| 2001-04-05 | $6.15 | $11.76 | 1,300 | — | — |
| 2001-04-04 | $6.15 | $11.76 | 2,200 | — | — |
| 2001-04-03 | $6.25 | $11.95 | 100 | — | — |
| 2001-04-02 | $6.25 | $11.95 | 1,300 | — | — |
| 2001-03-30 | $6.30 | $12.04 | 7,400 | — | — |
| 2001-03-29 | $6.00 | $11.47 | 7,400 | — | — |
| 2001-03-28 | $6.10 | $11.66 | 2,400 | — | — |
| 2001-03-27 | $6.40 | $12.00 | 1,000 | — | — |
| 2001-03-26 | $6.35 | $11.91 | 1,800 | — | — |
| 2001-03-23 | $6.10 | $11.44 | 3,800 | — | — |
| 2001-03-22 | $6.30 | $11.82 | 1,100 | — | — |
| 2001-03-21 | $6.49 | $12.17 | 4,000 | — | — |
| 2001-03-20 | $6.40 | $12.00 | 7,500 | — | — |
| 2001-03-19 | $6.50 | $12.19 | 6,800 | — | — |
| 2001-03-16 | $6.15 | $11.54 | 5,400 | — | — |
| 2001-03-15 | $6.26 | $11.74 | 1,800 | — | — |
| 2001-03-14 | $6.17 | $11.57 | 5,700 | — | — |
| 2001-03-13 | $6.10 | $11.44 | 700 | — | — |
| 2001-03-12 | $6.20 | $11.63 | 1,800 | — | — |
| 2001-03-09 | $6.07 | $11.39 | 7,700 | — | — |
| 2001-03-08 | $6.30 | $11.82 | 1,600 | — | — |
| 2001-03-07 | $6.35 | $11.91 | 5,600 | — | — |
| 2001-03-06 | $6.26 | $11.74 | 4,600 | — | — |
| 2001-03-05 | $6.10 | $11.44 | 9,600 | — | — |
| 2001-03-02 | $6.10 | $11.44 | 6,900 | — | — |
| 2001-03-01 | $6.15 | $11.54 | 2,200 | — | — |
| 2001-02-28 | $6.20 | $11.63 | 300 | — | — |
| 2001-02-27 | $6.25 | $11.72 | 3,600 | — | — |
| 2001-02-26 | $6.41 | $12.02 | 2,700 | — | — |
| 2001-02-23 | $6.20 | $11.63 | 2,300 | — | — |
| 2001-02-22 | $6.25 | $11.72 | 10,400 | — | — |
| 2001-02-21 | $6.40 | $12.00 | 500 | — | — |
| 2001-02-20 | $6.49 | $12.17 | 2,800 | — | — |
| 2001-02-16 | $6.50 | $12.19 | 400 | — | — |
| 2001-02-15 | $6.30 | $11.82 | 1,000 | — | — |
| 2001-02-14 | $6.30 | $11.82 | 11,400 | — | — |
| 2001-02-13 | $6.05 | $11.35 | 5,100 | — | — |
| 2001-02-12 | $6.15 | $11.54 | 400 | — | — |
| 2001-02-09 | $6.20 | $11.63 | 9,400 | — | — |
| 2001-02-08 | $6.40 | $12.00 | 1,200 | — | — |
| 2001-02-07 | $6.60 | $12.38 | 14,300 | — | — |
| 2001-02-06 | $6.69 | $12.55 | 5,600 | — | — |
| 2001-02-05 | $6.60 | $12.38 | 5,900 | — | — |
| 2001-02-02 | $6.75 | $12.66 | 11,900 | — | — |
| 2001-02-01 | $6.90 | $12.94 | 6,700 | — | — |
| 2001-01-31 | $6.65 | $12.47 | 10,500 | — | — |
| 2001-01-30 | $6.86 | $12.87 | 21,700 | — | — |
| 2001-01-29 | $6.52 | $12.23 | 7,000 | — | — |
| 2001-01-26 | $6.44 | $12.08 | 8,600 | — | — |
| 2001-01-25 | $6.38 | $11.96 | 3,700 | — | — |
| 2001-01-24 | $6.25 | $11.72 | 8,800 | — | — |
| 2001-01-23 | $6.06 | $11.37 | 15,700 | — | — |
| 2001-01-22 | $6.00 | $11.25 | 3,200 | — | — |
| 2001-01-19 | $6.00 | $11.25 | 4,200 | — | — |
| 2001-01-18 | $6.00 | $11.25 | 9,000 | — | — |
| 2001-01-17 | $6.00 | $11.25 | 2,500 | — | — |
| 2001-01-16 | $6.00 | $11.25 | 4,800 | — | — |
| 2001-01-12 | $6.00 | $11.25 | 10,500 | — | — |
| 2001-01-11 | $6.06 | $11.37 | 5,700 | — | — |
| 2001-01-10 | $6.00 | $11.25 | 1,300 | — | — |
| 2001-01-09 | $5.88 | $11.02 | 800 | — | — |
| 2001-01-08 | $5.88 | $11.02 | 0 | — | — |
| 2001-01-05 | $5.88 | $11.02 | 5,800 | — | — |
| 2001-01-04 | $5.75 | $10.79 | 7,500 | — | — |
| 2001-01-03 | $5.81 | $10.90 | 2,400 | — | — |
| 2001-01-02 | $5.75 | $10.79 | 2,200 | — | — |