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
- 1981-02-11 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 | $6.83 | $9.93 | 640,000 | — | — |
| 2001-12-28 | $6.99 | $10.17 | 1,005,600 | — | — |
| 2001-12-27 | $6.93 | $10.08 | 625,200 | — | — |
| 2001-12-26 | $6.81 | $9.91 | 397,600 | — | — |
| 2001-12-24 | $6.71 | $9.77 | 397,200 | — | — |
| 2001-12-21 | $6.66 | $9.69 | 757,600 | — | — |
| 2001-12-20 | $6.55 | $9.53 | 460,400 | — | — |
| 2001-12-19 | $6.63 | $9.64 | 556,000 | — | — |
| 2001-12-18 | $6.63 | $9.65 | 628,000 | — | — |
| 2001-12-17 | $6.39 | $9.29 | 751,600 | — | — |
| 2001-12-14 | $6.22 | $9.05 | 591,600 | — | — |
| 2001-12-13 | $6.25 | $9.09 | 1,175,600 | — | — |
| 2001-12-12 | $6.11 | $8.89 | 1,256,800 | — | — |
| 2001-12-11 | $6.25 | $9.09 | 3,088,400 | — | — |
| 2001-12-10 | $6.88 | $10.01 | 492,000 | — | — |
| 2001-12-07 | $6.94 | $10.10 | 400,000 | — | — |
| 2001-12-06 | $6.92 | $10.07 | 336,000 | — | — |
| 2001-12-05 | $7.00 | $10.18 | 1,697,200 | — | — |
| 2001-12-04 | $6.73 | $9.78 | 1,347,200 | — | — |
| 2001-12-03 | $6.80 | $9.89 | 2,377,600 | — | — |
| 2001-11-30 | $7.28 | $10.59 | 554,800 | — | — |
| 2001-11-29 | $7.64 | $11.12 | 499,600 | — | — |
| 2001-11-28 | $7.55 | $10.98 | 228,400 | — | — |
| 2001-11-27 | $7.70 | $11.21 | 369,600 | — | — |
| 2001-11-26 | $7.70 | $11.20 | 1,116,400 | — | — |
| 2001-11-23 | $7.60 | $11.06 | 552,000 | — | — |
| 2001-11-21 | $7.54 | $10.97 | 1,752,800 | — | — |
| 2001-11-20 | $7.49 | $10.90 | 1,396,000 | — | — |
| 2001-11-19 | $7.49 | $10.90 | 1,212,000 | — | — |
| 2001-11-16 | $7.44 | $10.82 | 1,111,200 | — | — |
| 2001-11-15 | $7.36 | $10.70 | 810,400 | — | — |
| 2001-11-14 | $7.30 | $10.63 | 739,200 | — | — |
| 2001-11-13 | $7.26 | $10.56 | 967,200 | — | — |
| 2001-11-12 | $7.23 | $10.51 | 728,000 | — | — |
| 2001-11-09 | $7.20 | $10.48 | 1,297,600 | — | — |
| 2001-11-08 | $7.27 | $10.58 | 844,800 | — | — |
| 2001-11-07 | $7.44 | $10.82 | 816,000 | — | — |
| 2001-11-06 | $7.49 | $10.89 | 1,489,600 | — | — |
| 2001-11-05 | $7.50 | $10.91 | 1,425,600 | — | — |
| 2001-11-02 | $7.36 | $10.69 | 1,612,000 | — | — |
| 2001-11-01 | $7.34 | $10.66 | 1,583,200 | — | — |
| 2001-10-31 | $7.18 | $10.42 | 1,048,800 | — | — |
| 2001-10-30 | $7.19 | $10.44 | 4,391,200 | — | — |
| 2001-10-29 | $7.19 | $10.44 | 2,084,800 | — | — |
| 2001-10-26 | $7.48 | $10.86 | 1,022,400 | — | — |
| 2001-10-25 | $7.42 | $10.77 | 824,800 | — | — |
| 2001-10-24 | $7.38 | $10.72 | 1,569,600 | — | — |
| 2001-10-23 | $7.39 | $10.73 | 3,789,600 | — | — |
| 2001-10-22 | $7.51 | $10.91 | 2,991,200 | — | — |
| 2001-10-19 | $7.24 | $10.52 | 2,203,200 | — | — |
| 2001-10-18 | $7.13 | $10.36 | 1,232,800 | — | — |
| 2001-10-17 | $6.80 | $9.87 | 3,108,000 | — | — |
| 2001-10-16 | $6.96 | $10.10 | 1,239,200 | — | — |
| 2001-10-15 | $6.81 | $9.89 | 1,772,800 | — | — |
| 2001-10-12 | $6.81 | $9.89 | 716,800 | — | — |
| 2001-10-11 | $6.86 | $9.96 | 1,838,400 | — | — |
| 2001-10-10 | $6.85 | $9.95 | 1,793,600 | — | — |
| 2001-10-09 | $6.80 | $9.88 | 1,141,600 | — | — |
| 2001-10-08 | $6.67 | $9.69 | 744,800 | — | — |
| 2001-10-05 | $6.74 | $9.80 | 1,158,400 | — | — |
| 2001-10-04 | $7.04 | $10.22 | 1,313,600 | — | — |
| 2001-10-03 | $7.05 | $10.24 | 2,214,400 | — | — |
| 2001-10-02 | $6.80 | $9.88 | 1,539,200 | — | — |
| 2001-10-01 | $6.66 | $9.67 | 1,048,000 | — | — |
| 2001-09-28 | $6.51 | $9.46 | 1,618,400 | — | — |
| 2001-09-27 | $6.24 | $9.06 | 1,206,400 | — | — |
| 2001-09-26 | $6.24 | $9.06 | 1,149,600 | — | — |
| 2001-09-25 | $6.16 | $8.95 | 1,526,400 | — | — |
| 2001-09-24 | $6.03 | $8.75 | 1,227,200 | — | — |
| 2001-09-21 | $5.54 | $8.04 | 1,053,600 | — | — |
| 2001-09-20 | $5.59 | $8.12 | 1,406,400 | — | — |
| 2001-09-19 | $5.46 | $7.93 | 1,156,000 | — | — |
| 2001-09-18 | $5.56 | $8.08 | 1,248,800 | — | — |
| 2001-09-17 | $5.69 | $8.26 | 2,468,000 | — | — |
| 2001-09-10 | $5.19 | $7.53 | 367,200 | — | — |
| 2001-09-07 | $5.18 | $7.52 | 360,000 | — | — |
| 2001-09-06 | $5.21 | $7.56 | 476,800 | — | — |
| 2001-09-05 | $5.30 | $7.70 | 987,200 | — | — |
| 2001-09-04 | $5.34 | $7.75 | 595,200 | — | — |
| 2001-08-31 | $5.53 | $8.03 | 629,600 | — | — |
| 2001-08-30 | $5.57 | $8.09 | 192,800 | — | — |
| 2001-08-29 | $5.58 | $8.11 | 533,600 | — | — |
| 2001-08-28 | $5.56 | $8.08 | 456,800 | — | — |
| 2001-08-27 | $5.63 | $8.18 | 660,800 | — | — |
| 2001-08-24 | $5.76 | $8.37 | 493,600 | — | — |
| 2001-08-23 | $5.80 | $8.42 | 287,200 | — | — |
| 2001-08-22 | $5.84 | $8.48 | 167,200 | — | — |
| 2001-08-21 | $5.81 | $8.44 | 191,200 | — | — |
| 2001-08-20 | $5.89 | $8.55 | 220,800 | — | — |
| 2001-08-17 | $5.90 | $8.56 | 239,200 | — | — |
| 2001-08-16 | $5.95 | $8.64 | 184,800 | — | — |
| 2001-08-15 | $5.95 | $8.64 | 866,400 | — | — |
| 2001-08-14 | $5.99 | $8.70 | 724,000 | — | — |
| 2001-08-13 | $6.00 | $8.72 | 514,400 | — | — |
| 2001-08-10 | $5.98 | $8.69 | 684,800 | — | — |
| 2001-08-09 | $5.99 | $8.70 | 502,400 | — | — |
| 2001-08-08 | $5.99 | $8.71 | 207,200 | — | — |
| 2001-08-07 | $6.00 | $8.72 | 358,400 | — | — |
| 2001-08-06 | $6.05 | $8.79 | 397,600 | — | — |
| 2001-08-03 | $6.05 | $8.77 | 337,600 | — | — |
| 2001-08-02 | $6.19 | $8.97 | 444,000 | — | — |
| 2001-08-01 | $6.30 | $9.14 | 516,800 | — | — |
| 2001-07-31 | $6.04 | $8.77 | 568,000 | — | — |
| 2001-07-30 | $6.01 | $8.72 | 410,400 | — | — |
| 2001-07-27 | $6.01 | $8.72 | 239,200 | — | — |
| 2001-07-26 | $6.03 | $8.74 | 235,200 | — | — |
| 2001-07-25 | $5.99 | $8.68 | 209,600 | — | — |
| 2001-07-24 | $5.92 | $8.58 | 258,400 | — | — |
| 2001-07-23 | $5.94 | $8.62 | 309,600 | — | — |
| 2001-07-20 | $5.99 | $8.69 | 212,000 | — | — |
| 2001-07-19 | $6.02 | $8.73 | 398,400 | — | — |
| 2001-07-18 | $6.03 | $8.74 | 553,600 | — | — |
| 2001-07-17 | $5.97 | $8.66 | 416,800 | — | — |
| 2001-07-16 | $5.99 | $8.68 | 748,800 | — | — |
| 2001-07-13 | $5.88 | $8.52 | 1,571,200 | — | — |
| 2001-07-12 | $5.77 | $8.37 | 2,224,800 | — | — |
| 2001-07-11 | $5.57 | $8.08 | 1,913,600 | — | — |
| 2001-07-10 | $5.53 | $8.02 | 902,400 | — | — |
| 2001-07-09 | $5.34 | $7.74 | 380,800 | — | — |
| 2001-07-06 | $5.24 | $7.60 | 305,600 | — | — |
| 2001-07-05 | $5.34 | $7.75 | 320,800 | — | — |
| 2001-07-03 | $5.15 | $7.47 | 255,200 | — | — |
| 2001-07-02 | $5.23 | $7.58 | 238,400 | — | — |
| 2001-06-29 | $5.25 | $7.61 | 645,600 | — | — |
| 2001-06-28 | $5.26 | $7.63 | 511,200 | — | — |
| 2001-06-27 | $5.14 | $7.46 | 608,000 | — | — |
| 2001-06-26 | $5.12 | $7.42 | 426,400 | — | — |
| 2001-06-25 | $5.05 | $7.32 | 147,200 | — | — |
| 2001-06-22 | $5.08 | $7.36 | 118,400 | — | — |
| 2001-06-21 | $5.14 | $7.45 | 305,600 | — | — |
| 2001-06-20 | $5.13 | $7.43 | 232,800 | — | — |
| 2001-06-19 | $5.10 | $7.40 | 181,600 | — | — |
| 2001-06-18 | $5.06 | $7.34 | 118,400 | — | — |
| 2001-06-15 | $5.12 | $7.42 | 358,400 | — | — |
| 2001-06-14 | $5.09 | $7.38 | 172,000 | — | — |
| 2001-06-13 | $5.13 | $7.44 | 194,400 | — | — |
| 2001-06-12 | $5.12 | $7.43 | 124,000 | — | — |
| 2001-06-11 | $5.12 | $7.42 | 76,800 | — | — |
| 2001-06-08 | $5.11 | $7.41 | 112,800 | — | — |
| 2001-06-07 | $5.13 | $7.43 | 100,800 | — | — |
| 2001-06-06 | $5.08 | $7.37 | 123,200 | — | — |
| 2001-06-05 | $5.18 | $7.51 | 267,200 | — | — |
| 2001-06-04 | $5.09 | $7.39 | 236,800 | — | — |
| 2001-06-01 | $4.98 | $7.22 | 335,200 | — | — |
| 2001-05-31 | $5.11 | $7.41 | 204,000 | — | — |
| 2001-05-30 | $5.09 | $7.38 | 138,400 | — | — |
| 2001-05-29 | $5.08 | $7.37 | 248,000 | — | — |
| 2001-05-25 | $5.08 | $7.37 | 336,800 | — | — |
| 2001-05-24 | $5.08 | $7.36 | 252,000 | — | — |
| 2001-05-23 | $5.13 | $7.43 | 273,600 | — | — |
| 2001-05-22 | $5.35 | $7.75 | 192,800 | — | — |
| 2001-05-21 | $5.36 | $7.77 | 320,800 | — | — |
| 2001-05-18 | $5.32 | $7.71 | 168,800 | — | — |
| 2001-05-17 | $5.34 | $7.75 | 371,200 | — | — |
| 2001-05-16 | $5.27 | $7.64 | 200,000 | — | — |
| 2001-05-15 | $5.08 | $7.36 | 124,000 | — | — |
| 2001-05-14 | $5.09 | $7.38 | 208,000 | — | — |
| 2001-05-11 | $5.10 | $7.40 | 348,000 | — | — |
| 2001-05-10 | $5.25 | $7.61 | 204,800 | — | — |
| 2001-05-09 | $5.30 | $7.69 | 232,000 | — | — |
| 2001-05-08 | $5.31 | $7.70 | 260,000 | — | — |
| 2001-05-07 | $5.29 | $7.68 | 460,000 | — | — |
| 2001-05-04 | $5.33 | $7.72 | 535,200 | — | — |
| 2001-05-03 | $5.34 | $7.74 | 466,400 | — | — |
| 2001-05-02 | $5.56 | $8.06 | 490,400 | — | — |
| 2001-05-01 | $5.40 | $7.82 | 468,800 | — | — |
| 2001-04-30 | $5.30 | $7.67 | 321,600 | — | — |
| 2001-04-27 | $5.38 | $7.79 | 319,200 | — | — |
| 2001-04-26 | $5.40 | $7.82 | 800,000 | — | — |
| 2001-04-25 | $5.18 | $7.50 | 835,200 | — | — |
| 2001-04-24 | $4.94 | $7.15 | 609,600 | — | — |
| 2001-04-23 | $5.02 | $7.26 | 412,000 | — | — |
| 2001-04-20 | $4.87 | $7.05 | 318,400 | — | — |
| 2001-04-19 | $4.85 | $7.02 | 266,400 | — | — |
| 2001-04-18 | $4.77 | $6.91 | 369,600 | — | — |
| 2001-04-17 | $4.81 | $6.96 | 188,800 | — | — |
| 2001-04-16 | $4.81 | $6.96 | 360,000 | — | — |
| 2001-04-12 | $4.70 | $6.80 | 607,200 | — | — |
| 2001-04-11 | $4.47 | $6.47 | 496,000 | — | — |
| 2001-04-10 | $4.47 | $6.47 | 92,800 | — | — |
| 2001-04-09 | $4.47 | $6.47 | 268,800 | — | — |
| 2001-04-06 | $4.63 | $6.70 | 239,200 | — | — |
| 2001-04-05 | $4.61 | $6.68 | 365,600 | — | — |
| 2001-04-04 | $4.50 | $6.52 | 405,600 | — | — |
| 2001-04-03 | $4.51 | $6.53 | 400,800 | — | — |
| 2001-04-02 | $4.33 | $6.26 | 363,200 | — | — |
| 2001-03-30 | $4.26 | $6.16 | 490,400 | — | — |
| 2001-03-29 | $4.05 | $5.86 | 228,800 | — | — |
| 2001-03-28 | $4.02 | $5.82 | 461,600 | — | — |
| 2001-03-27 | $3.86 | $5.59 | 1,127,200 | — | — |
| 2001-03-26 | $4.04 | $5.85 | 309,600 | — | — |
| 2001-03-23 | $4.12 | $5.96 | 500,800 | — | — |
| 2001-03-22 | $4.10 | $5.94 | 332,000 | — | — |
| 2001-03-21 | $4.26 | $6.17 | 241,600 | — | — |
| 2001-03-20 | $4.32 | $6.25 | 154,400 | — | — |
| 2001-03-19 | $4.40 | $6.38 | 201,600 | — | — |
| 2001-03-16 | $4.50 | $6.51 | 207,200 | — | — |
| 2001-03-15 | $4.68 | $6.78 | 177,600 | — | — |
| 2001-03-14 | $4.67 | $6.76 | 341,600 | — | — |
| 2001-03-13 | $4.87 | $7.05 | 195,200 | — | — |
| 2001-03-12 | $4.83 | $6.99 | 315,200 | — | — |
| 2001-03-09 | $4.87 | $7.05 | 364,000 | — | — |
| 2001-03-08 | $4.89 | $7.07 | 181,600 | — | — |
| 2001-03-07 | $4.90 | $7.09 | 195,200 | — | — |
| 2001-03-06 | $4.87 | $7.05 | 194,400 | — | — |
| 2001-03-05 | $4.86 | $7.03 | 112,800 | — | — |
| 2001-03-02 | $4.87 | $7.05 | 212,000 | — | — |
| 2001-03-01 | $4.88 | $7.06 | 204,000 | — | — |
| 2001-02-28 | $4.88 | $7.06 | 321,600 | — | — |
| 2001-02-27 | $4.84 | $7.00 | 86,400 | — | — |
| 2001-02-26 | $4.87 | $7.05 | 91,200 | — | — |
| 2001-02-23 | $4.82 | $6.98 | 424,800 | — | — |
| 2001-02-22 | $4.78 | $6.91 | 481,600 | — | — |
| 2001-02-21 | $4.91 | $7.10 | 551,200 | — | — |
| 2001-02-20 | $4.88 | $7.06 | 198,400 | — | — |
| 2001-02-16 | $4.78 | $6.92 | 99,200 | — | — |
| 2001-02-15 | $4.75 | $6.88 | 436,800 | — | — |
| 2001-02-14 | $4.78 | $6.92 | 116,800 | — | — |
| 2001-02-13 | $4.83 | $6.99 | 506,400 | — | — |
| 2001-02-12 | $4.71 | $6.82 | 135,200 | — | — |
| 2001-02-09 | $4.63 | $6.70 | 306,400 | — | — |
| 2001-02-08 | $4.57 | $6.62 | 192,800 | — | — |
| 2001-02-07 | $4.46 | $6.46 | 52,000 | — | — |
| 2001-02-06 | $4.45 | $6.44 | 383,200 | — | — |
| 2001-02-05 | $4.35 | $6.29 | 40,000 | — | — |
| 2001-02-02 | $4.26 | $6.15 | 28,000 | — | — |
| 2001-02-01 | $4.29 | $6.19 | 140,800 | — | — |
| 2001-01-31 | $4.31 | $6.22 | 74,400 | — | — |
| 2001-01-30 | $4.25 | $6.14 | 311,200 | — | — |
| 2001-01-29 | $4.29 | $6.19 | 662,400 | — | — |
| 2001-01-26 | $4.36 | $6.30 | 199,200 | — | — |
| 2001-01-25 | $4.16 | $6.02 | 128,800 | — | — |
| 2001-01-24 | $3.98 | $5.76 | 153,600 | — | — |
| 2001-01-23 | $4.13 | $5.96 | 276,800 | — | — |
| 2001-01-22 | $4.13 | $5.96 | 442,400 | — | — |
| 2001-01-19 | $4.09 | $5.91 | 400,000 | — | — |
| 2001-01-18 | $4.38 | $6.32 | 76,000 | — | — |
| 2001-01-17 | $4.34 | $6.27 | 413,600 | — | — |
| 2001-01-16 | $4.28 | $6.18 | 270,400 | — | — |
| 2001-01-12 | $4.30 | $6.21 | 197,600 | — | — |
| 2001-01-11 | $4.32 | $6.24 | 124,000 | — | — |
| 2001-01-10 | $4.29 | $6.20 | 305,600 | — | — |
| 2001-01-09 | $4.27 | $6.17 | 566,400 | — | — |
| 2001-01-08 | $4.20 | $6.06 | 385,600 | — | — |
| 2001-01-05 | $4.02 | $5.80 | 262,400 | — | — |
| 2001-01-04 | $4.23 | $6.12 | 472,000 | — | — |
| 2001-01-03 | $4.31 | $6.23 | 360,000 | — | — |
| 2001-01-02 | $4.18 | $6.04 | 214,400 | — | — |