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
- 1980-03-17 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 | $6.68 | $10.25 | 700,313 | — | — |
| 2001-12-28 | $6.67 | $10.24 | 629,063 | — | — |
| 2001-12-27 | $6.78 | $10.40 | 653,438 | — | — |
| 2001-12-26 | $6.74 | $10.34 | 525,000 | — | — |
| 2001-12-24 | $6.74 | $10.34 | 320,625 | — | — |
| 2001-12-21 | $6.83 | $10.48 | 1,637,813 | — | — |
| 2001-12-20 | $6.71 | $10.30 | 750,000 | — | — |
| 2001-12-19 | $6.59 | $10.12 | 580,313 | — | — |
| 2001-12-18 | $6.50 | $9.98 | 453,750 | — | — |
| 2001-12-17 | $6.45 | $9.90 | 394,688 | — | — |
| 2001-12-14 | $6.42 | $9.85 | 649,688 | — | — |
| 2001-12-13 | $6.43 | $9.86 | 417,188 | — | — |
| 2001-12-12 | $6.40 | $9.83 | 660,938 | — | — |
| 2001-12-11 | $6.40 | $9.82 | 510,938 | — | — |
| 2001-12-10 | $6.46 | $9.92 | 607,500 | — | — |
| 2001-12-07 | $6.51 | $9.99 | 447,188 | — | — |
| 2001-12-06 | $6.53 | $10.02 | 420,938 | — | — |
| 2001-12-05 | $6.53 | $10.02 | 735,000 | — | — |
| 2001-12-04 | $6.42 | $9.86 | 483,750 | — | — |
| 2001-12-03 | $6.43 | $9.86 | 468,750 | — | — |
| 2001-11-30 | $6.50 | $9.91 | 392,813 | — | — |
| 2001-11-29 | $6.55 | $9.99 | 418,125 | — | — |
| 2001-11-28 | $6.47 | $9.88 | 591,563 | — | — |
| 2001-11-27 | $6.39 | $9.76 | 607,500 | — | — |
| 2001-11-26 | $6.52 | $9.94 | 352,500 | — | — |
| 2001-11-23 | $6.50 | $9.92 | 180,938 | — | — |
| 2001-11-21 | $6.42 | $9.80 | 354,375 | — | — |
| 2001-11-20 | $6.47 | $9.87 | 325,313 | — | — |
| 2001-11-19 | $6.44 | $9.82 | 391,875 | — | — |
| 2001-11-16 | $6.48 | $9.89 | 641,250 | — | — |
| 2001-11-15 | $6.63 | $10.11 | 700,313 | — | — |
| 2001-11-14 | $6.53 | $9.96 | 905,625 | — | — |
| 2001-11-13 | $6.54 | $9.98 | 522,188 | — | — |
| 2001-11-12 | $6.48 | $9.88 | 388,125 | — | — |
| 2001-11-09 | $6.55 | $9.99 | 255,000 | — | — |
| 2001-11-08 | $6.51 | $9.93 | 443,438 | — | — |
| 2001-11-07 | $6.52 | $9.95 | 448,125 | — | — |
| 2001-11-06 | $6.59 | $10.06 | 574,688 | — | — |
| 2001-11-05 | $6.58 | $10.04 | 562,500 | — | — |
| 2001-11-02 | $6.51 | $9.93 | 423,750 | — | — |
| 2001-11-01 | $6.46 | $9.86 | 593,438 | — | — |
| 2001-10-31 | $6.34 | $9.67 | 795,000 | — | — |
| 2001-10-30 | $6.40 | $9.77 | 680,625 | — | — |
| 2001-10-29 | $6.59 | $10.05 | 471,563 | — | — |
| 2001-10-26 | $6.58 | $10.04 | 450,938 | — | — |
| 2001-10-25 | $6.50 | $9.91 | 429,375 | — | — |
| 2001-10-24 | $6.42 | $9.79 | 704,063 | — | — |
| 2001-10-23 | $6.57 | $10.03 | 400,313 | — | — |
| 2001-10-22 | $6.53 | $9.97 | 529,688 | — | — |
| 2001-10-19 | $6.60 | $10.07 | 485,625 | — | — |
| 2001-10-18 | $6.63 | $10.12 | 542,813 | — | — |
| 2001-10-17 | $6.51 | $9.94 | 630,000 | — | — |
| 2001-10-16 | $6.50 | $9.92 | 436,875 | — | — |
| 2001-10-15 | $6.55 | $9.99 | 703,125 | — | — |
| 2001-10-12 | $6.54 | $9.98 | 911,250 | — | — |
| 2001-10-11 | $6.45 | $9.84 | 934,688 | — | — |
| 2001-10-10 | $6.57 | $10.03 | 767,813 | — | — |
| 2001-10-09 | $6.57 | $10.02 | 1,038,750 | — | — |
| 2001-10-08 | $6.56 | $10.01 | 571,875 | — | — |
| 2001-10-05 | $6.71 | $10.23 | 577,500 | — | — |
| 2001-10-04 | $6.63 | $10.12 | 609,375 | — | — |
| 2001-10-03 | $6.76 | $10.31 | 480,938 | — | — |
| 2001-10-02 | $6.75 | $10.29 | 555,938 | — | — |
| 2001-10-01 | $6.69 | $10.21 | 809,063 | — | — |
| 2001-09-28 | $6.74 | $10.28 | 1,057,500 | — | — |
| 2001-09-27 | $6.67 | $10.18 | 719,063 | — | — |
| 2001-09-26 | $6.69 | $10.20 | 970,313 | — | — |
| 2001-09-25 | $6.63 | $10.11 | 714,375 | — | — |
| 2001-09-24 | $6.56 | $10.01 | 505,313 | — | — |
| 2001-09-21 | $6.44 | $9.82 | 1,374,375 | — | — |
| 2001-09-20 | $6.55 | $10.00 | 1,042,500 | — | — |
| 2001-09-19 | $6.47 | $9.87 | 970,313 | — | — |
| 2001-09-18 | $6.56 | $10.02 | 439,688 | — | — |
| 2001-09-17 | $6.69 | $10.21 | 689,063 | — | — |
| 2001-09-10 | $6.94 | $10.58 | 854,063 | — | — |
| 2001-09-07 | $6.90 | $10.53 | 416,250 | — | — |
| 2001-09-06 | $6.92 | $10.56 | 451,875 | — | — |
| 2001-09-05 | $7.03 | $10.72 | 585,000 | — | — |
| 2001-09-04 | $7.03 | $10.72 | 706,875 | — | — |
| 2001-08-31 | $6.88 | $10.50 | 570,938 | — | — |
| 2001-08-30 | $7.00 | $10.68 | 546,563 | — | — |
| 2001-08-29 | $7.01 | $10.70 | 346,875 | — | — |
| 2001-08-28 | $7.11 | $10.80 | 324,375 | — | — |
| 2001-08-27 | $7.12 | $10.80 | 390,000 | — | — |
| 2001-08-24 | $7.22 | $10.96 | 220,313 | — | — |
| 2001-08-23 | $7.14 | $10.84 | 458,438 | — | — |
| 2001-08-22 | $7.16 | $10.88 | 483,750 | — | — |
| 2001-08-21 | $7.20 | $10.92 | 209,063 | — | — |
| 2001-08-20 | $7.22 | $10.97 | 396,563 | — | — |
| 2001-08-17 | $7.05 | $10.70 | 274,688 | — | — |
| 2001-08-16 | $7.08 | $10.75 | 379,688 | — | — |
| 2001-08-15 | $6.95 | $10.55 | 315,000 | — | — |
| 2001-08-14 | $6.95 | $10.54 | 369,375 | — | — |
| 2001-08-13 | $7.05 | $10.70 | 221,250 | — | — |
| 2001-08-10 | $7.07 | $10.74 | 349,688 | — | — |
| 2001-08-09 | $7.02 | $10.66 | 348,750 | — | — |
| 2001-08-08 | $6.99 | $10.61 | 252,188 | — | — |
| 2001-08-07 | $6.99 | $10.61 | 339,375 | — | — |
| 2001-08-06 | $7.05 | $10.70 | 288,750 | — | — |
| 2001-08-03 | $7.12 | $10.81 | 581,250 | — | — |
| 2001-08-02 | $7.23 | $10.97 | 462,188 | — | — |
| 2001-08-01 | $7.19 | $10.92 | 579,375 | — | — |
| 2001-07-31 | $7.29 | $11.07 | 569,063 | — | — |
| 2001-07-30 | $7.14 | $10.84 | 469,688 | — | — |
| 2001-07-27 | $7.11 | $10.79 | 475,313 | — | — |
| 2001-07-26 | $7.19 | $10.92 | 1,266,563 | — | — |
| 2001-07-25 | $7.39 | $11.21 | 703,125 | — | — |
| 2001-07-24 | $7.13 | $10.83 | 308,438 | — | — |
| 2001-07-23 | $7.20 | $10.93 | 311,250 | — | — |
| 2001-07-20 | $7.20 | $10.93 | 616,875 | — | — |
| 2001-07-19 | $7.30 | $11.08 | 254,063 | — | — |
| 2001-07-18 | $7.28 | $11.06 | 356,250 | — | — |
| 2001-07-17 | $7.27 | $11.04 | 522,188 | — | — |
| 2001-07-16 | $7.15 | $10.85 | 428,438 | — | — |
| 2001-07-13 | $7.22 | $10.96 | 321,563 | — | — |
| 2001-07-12 | $7.15 | $10.86 | 333,750 | — | — |
| 2001-07-11 | $7.16 | $10.87 | 912,188 | — | — |
| 2001-07-10 | $6.95 | $10.56 | 294,375 | — | — |
| 2001-07-09 | $7.01 | $10.64 | 339,375 | — | — |
| 2001-07-06 | $6.97 | $10.58 | 991,875 | — | — |
| 2001-07-05 | $7.04 | $10.69 | 791,250 | — | — |
| 2001-07-03 | $7.03 | $10.68 | 624,375 | — | — |
| 2001-07-02 | $7.11 | $10.80 | 1,005,938 | — | — |
| 2001-06-29 | $6.82 | $10.35 | 2,056,875 | — | — |
| 2001-06-28 | $7.20 | $10.93 | 435,000 | — | — |
| 2001-06-27 | $7.07 | $10.73 | 425,625 | — | — |
| 2001-06-26 | $7.14 | $10.85 | 543,750 | — | — |
| 2001-06-25 | $7.11 | $10.80 | 365,625 | — | — |
| 2001-06-22 | $7.10 | $10.78 | 353,438 | — | — |
| 2001-06-21 | $7.11 | $10.79 | 566,250 | — | — |
| 2001-06-20 | $7.03 | $10.68 | 715,313 | — | — |
| 2001-06-19 | $6.97 | $10.58 | 509,063 | — | — |
| 2001-06-18 | $6.98 | $10.59 | 330,000 | — | — |
| 2001-06-15 | $6.97 | $10.58 | 1,182,188 | — | — |
| 2001-06-14 | $6.93 | $10.52 | 324,375 | — | — |
| 2001-06-13 | $6.91 | $10.49 | 257,813 | — | — |
| 2001-06-12 | $6.95 | $10.56 | 466,875 | — | — |
| 2001-06-11 | $6.93 | $10.52 | 534,375 | — | — |
| 2001-06-08 | $7.01 | $10.64 | 380,625 | — | — |
| 2001-06-07 | $7.05 | $10.70 | 330,938 | — | — |
| 2001-06-06 | $6.97 | $10.58 | 452,813 | — | — |
| 2001-06-05 | $7.01 | $10.64 | 271,875 | — | — |
| 2001-06-04 | $7.04 | $10.63 | 604,688 | — | — |
| 2001-06-01 | $6.96 | $10.52 | 362,813 | — | — |
| 2001-05-31 | $6.99 | $10.55 | 384,375 | — | — |
| 2001-05-30 | $6.99 | $10.56 | 430,313 | — | — |
| 2001-05-29 | $6.93 | $10.46 | 345,000 | — | — |
| 2001-05-25 | $6.84 | $10.34 | 558,750 | — | — |
| 2001-05-24 | $6.89 | $10.42 | 551,250 | — | — |
| 2001-05-23 | $6.90 | $10.42 | 285,938 | — | — |
| 2001-05-22 | $6.84 | $10.33 | 540,938 | — | — |
| 2001-05-21 | $6.97 | $10.53 | 375,000 | — | — |
| 2001-05-18 | $6.99 | $10.56 | 272,813 | — | — |
| 2001-05-17 | $7.05 | $10.64 | 320,625 | — | — |
| 2001-05-16 | $7.07 | $10.68 | 448,125 | — | — |
| 2001-05-15 | $6.91 | $10.43 | 297,188 | — | — |
| 2001-05-14 | $6.85 | $10.35 | 437,813 | — | — |
| 2001-05-11 | $6.75 | $10.19 | 311,250 | — | — |
| 2001-05-10 | $6.73 | $10.17 | 314,063 | — | — |
| 2001-05-09 | $6.61 | $9.99 | 373,125 | — | — |
| 2001-05-08 | $6.72 | $10.15 | 395,625 | — | — |
| 2001-05-07 | $6.75 | $10.20 | 577,500 | — | — |
| 2001-05-04 | $6.63 | $10.02 | 407,813 | — | — |
| 2001-05-03 | $6.53 | $9.86 | 307,500 | — | — |
| 2001-05-02 | $6.51 | $9.84 | 478,125 | — | — |
| 2001-05-01 | $6.54 | $9.87 | 540,938 | — | — |
| 2001-04-30 | $6.49 | $9.80 | 998,438 | — | — |
| 2001-04-27 | $6.41 | $9.68 | 443,438 | — | — |
| 2001-04-26 | $6.39 | $9.66 | 705,000 | — | — |
| 2001-04-25 | $6.51 | $9.83 | 603,750 | — | — |
| 2001-04-24 | $6.46 | $9.76 | 504,375 | — | — |
| 2001-04-23 | $6.43 | $9.71 | 510,938 | — | — |
| 2001-04-20 | $6.47 | $9.78 | 932,813 | — | — |
| 2001-04-19 | $6.46 | $9.75 | 594,375 | — | — |
| 2001-04-18 | $6.44 | $9.73 | 996,563 | — | — |
| 2001-04-17 | $6.44 | $9.73 | 619,688 | — | — |
| 2001-04-16 | $6.41 | $9.68 | 392,813 | — | — |
| 2001-04-12 | $6.30 | $9.52 | 863,438 | — | — |
| 2001-04-11 | $6.27 | $9.47 | 1,138,125 | — | — |
| 2001-04-10 | $6.49 | $9.80 | 574,688 | — | — |
| 2001-04-09 | $6.44 | $9.72 | 998,438 | — | — |
| 2001-04-06 | $6.53 | $9.86 | 913,125 | — | — |
| 2001-04-05 | $6.61 | $9.98 | 577,500 | — | — |
| 2001-04-04 | $6.65 | $10.04 | 710,625 | — | — |
| 2001-04-03 | $6.57 | $9.93 | 737,813 | — | — |
| 2001-04-02 | $6.75 | $10.20 | 668,438 | — | — |
| 2001-03-30 | $6.61 | $9.98 | 682,500 | — | — |
| 2001-03-29 | $6.44 | $9.73 | 701,250 | — | — |
| 2001-03-28 | $6.52 | $9.85 | 991,875 | — | — |
| 2001-03-27 | $6.38 | $9.64 | 1,081,875 | — | — |
| 2001-03-26 | $6.37 | $9.62 | 495,938 | — | — |
| 2001-03-23 | $6.35 | $9.59 | 768,750 | — | — |
| 2001-03-22 | $6.26 | $9.46 | 900,938 | — | — |
| 2001-03-21 | $6.33 | $9.56 | 601,875 | — | — |
| 2001-03-20 | $6.30 | $9.52 | 960,938 | — | — |
| 2001-03-19 | $6.38 | $9.63 | 417,188 | — | — |
| 2001-03-16 | $6.44 | $9.73 | 1,440,000 | — | — |
| 2001-03-15 | $6.45 | $9.75 | 511,875 | — | — |
| 2001-03-14 | $6.43 | $9.71 | 707,813 | — | — |
| 2001-03-13 | $6.52 | $9.86 | 735,938 | — | — |
| 2001-03-12 | $6.63 | $10.02 | 617,813 | — | — |
| 2001-03-09 | $6.71 | $10.14 | 404,063 | — | — |
| 2001-03-08 | $6.72 | $10.15 | 607,500 | — | — |
| 2001-03-07 | $6.52 | $9.85 | 886,875 | — | — |
| 2001-03-06 | $6.60 | $9.96 | 875,625 | — | — |
| 2001-03-05 | $6.71 | $10.08 | 458,438 | — | — |
| 2001-03-02 | $6.77 | $10.17 | 699,375 | — | — |
| 2001-03-01 | $6.83 | $10.26 | 975,938 | — | — |
| 2001-02-28 | $6.77 | $10.18 | 667,500 | — | — |
| 2001-02-27 | $6.84 | $10.27 | 617,813 | — | — |
| 2001-02-26 | $6.84 | $10.28 | 533,438 | — | — |
| 2001-02-23 | $6.84 | $10.27 | 1,299,375 | — | — |
| 2001-02-22 | $6.92 | $10.39 | 1,551,563 | — | — |
| 2001-02-21 | $7.08 | $10.64 | 1,740,000 | — | — |
| 2001-02-20 | $7.26 | $10.91 | 1,535,625 | — | — |
| 2001-02-16 | $7.20 | $10.82 | 1,581,563 | — | — |
| 2001-02-15 | $7.18 | $10.79 | 1,210,313 | — | — |
| 2001-02-14 | $7.41 | $11.14 | 779,063 | — | — |
| 2001-02-13 | $7.49 | $11.25 | 664,688 | — | — |
| 2001-02-12 | $7.42 | $11.15 | 336,563 | — | — |
| 2001-02-09 | $7.37 | $11.07 | 707,813 | — | — |
| 2001-02-08 | $7.32 | $11.00 | 1,017,188 | — | — |
| 2001-02-07 | $7.29 | $10.96 | 888,750 | — | — |
| 2001-02-06 | $7.23 | $10.86 | 571,875 | — | — |
| 2001-02-05 | $7.18 | $10.79 | 1,041,563 | — | — |
| 2001-02-02 | $7.08 | $10.64 | 1,348,125 | — | — |
| 2001-02-01 | $7.12 | $10.70 | 333,750 | — | — |
| 2001-01-31 | $7.06 | $10.61 | 385,313 | — | — |
| 2001-01-30 | $6.96 | $10.46 | 342,188 | — | — |
| 2001-01-29 | $6.92 | $10.40 | 547,500 | — | — |
| 2001-01-26 | $6.81 | $10.24 | 401,250 | — | — |
| 2001-01-25 | $6.79 | $10.21 | 727,500 | — | — |
| 2001-01-24 | $6.61 | $9.94 | 360,938 | — | — |
| 2001-01-23 | $6.64 | $9.98 | 403,125 | — | — |
| 2001-01-22 | $6.61 | $9.94 | 714,375 | — | — |
| 2001-01-19 | $6.46 | $9.71 | 661,875 | — | — |
| 2001-01-18 | $6.43 | $9.66 | 450,938 | — | — |
| 2001-01-17 | $6.41 | $9.64 | 669,375 | — | — |
| 2001-01-16 | $6.57 | $9.87 | 851,250 | — | — |
| 2001-01-12 | $6.39 | $9.60 | 563,438 | — | — |
| 2001-01-11 | $6.37 | $9.58 | 649,688 | — | — |
| 2001-01-10 | $6.37 | $9.58 | 884,063 | — | — |
| 2001-01-09 | $6.37 | $9.58 | 1,063,125 | — | — |
| 2001-01-08 | $6.46 | $9.71 | 470,625 | — | — |
| 2001-01-05 | $6.45 | $9.70 | 1,057,500 | — | — |
| 2001-01-04 | $6.45 | $9.70 | 1,293,750 | — | — |
| 2001-01-03 | $6.85 | $10.30 | 2,488,125 | — | — |
| 2001-01-02 | $6.96 | $10.46 | 695,625 | — | — |