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
- 1993-10-15 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 | $6.50 | $6.50 | 424,500 | — | — |
| 2001-12-28 | $6.20 | $6.20 | 172,900 | — | — |
| 2001-12-27 | $5.90 | $5.90 | 72,500 | — | — |
| 2001-12-26 | $5.90 | $5.90 | 30,600 | — | — |
| 2001-12-24 | $5.84 | $5.84 | 97,900 | — | — |
| 2001-12-21 | $5.91 | $5.91 | 142,000 | — | — |
| 2001-12-20 | $5.60 | $5.60 | 68,700 | — | — |
| 2001-12-19 | $5.80 | $5.80 | 88,400 | — | — |
| 2001-12-18 | $5.98 | $5.98 | 118,400 | — | — |
| 2001-12-17 | $5.99 | $5.99 | 191,500 | — | — |
| 2001-12-14 | $5.99 | $5.99 | 580,900 | — | — |
| 2001-12-13 | $5.06 | $5.06 | 128,900 | — | — |
| 2001-12-12 | $5.11 | $5.11 | 19,200 | — | — |
| 2001-12-11 | $5.20 | $5.20 | 89,400 | — | — |
| 2001-12-10 | $5.05 | $5.05 | 23,800 | — | — |
| 2001-12-07 | $5.20 | $5.20 | 51,000 | — | — |
| 2001-12-06 | $5.28 | $5.28 | 44,200 | — | — |
| 2001-12-05 | $5.28 | $5.28 | 254,800 | — | — |
| 2001-12-04 | $5.24 | $5.24 | 65,700 | — | — |
| 2001-12-03 | $5.05 | $5.05 | 55,700 | — | — |
| 2001-11-30 | $5.23 | $5.23 | 93,000 | — | — |
| 2001-11-29 | $5.19 | $5.19 | 145,900 | — | — |
| 2001-11-28 | $5.05 | $5.05 | 40,500 | — | — |
| 2001-11-27 | $4.95 | $4.95 | 63,000 | — | — |
| 2001-11-26 | $5.07 | $5.07 | 109,100 | — | — |
| 2001-11-23 | $4.97 | $4.97 | 61,100 | — | — |
| 2001-11-21 | $4.77 | $4.77 | 105,900 | — | — |
| 2001-11-20 | $5.10 | $5.10 | 94,000 | — | — |
| 2001-11-19 | $5.25 | $5.25 | 141,800 | — | — |
| 2001-11-16 | $4.80 | $4.80 | 201,000 | — | — |
| 2001-11-15 | $4.56 | $4.56 | 24,000 | — | — |
| 2001-11-14 | $4.70 | $4.70 | 75,600 | — | — |
| 2001-11-13 | $4.49 | $4.49 | 32,300 | — | — |
| 2001-11-12 | $4.35 | $4.35 | 38,800 | — | — |
| 2001-11-09 | $4.55 | $4.55 | 18,400 | — | — |
| 2001-11-08 | $4.60 | $4.60 | 98,500 | — | — |
| 2001-11-07 | $4.44 | $4.44 | 36,900 | — | — |
| 2001-11-06 | $4.50 | $4.50 | 20,500 | — | — |
| 2001-11-05 | $4.55 | $4.55 | 78,300 | — | — |
| 2001-11-02 | $4.40 | $4.40 | 40,000 | — | — |
| 2001-11-01 | $4.50 | $4.50 | 53,000 | — | — |
| 2001-10-31 | $4.30 | $4.30 | 121,900 | — | — |
| 2001-10-30 | $4.43 | $4.43 | 85,600 | — | — |
| 2001-10-29 | $4.05 | $4.05 | 40,500 | — | — |
| 2001-10-26 | $4.27 | $4.27 | 29,900 | — | — |
| 2001-10-25 | $4.28 | $4.28 | 123,000 | — | — |
| 2001-10-24 | $4.45 | $4.45 | 22,400 | — | — |
| 2001-10-23 | $4.55 | $4.55 | 23,300 | — | — |
| 2001-10-22 | $4.50 | $4.50 | 38,500 | — | — |
| 2001-10-19 | $4.28 | $4.28 | 55,000 | — | — |
| 2001-10-18 | $4.35 | $4.35 | 36,100 | — | — |
| 2001-10-17 | $4.50 | $4.50 | 27,200 | — | — |
| 2001-10-16 | $4.60 | $4.60 | 136,300 | — | — |
| 2001-10-15 | $4.39 | $4.39 | 77,100 | — | — |
| 2001-10-12 | $4.38 | $4.38 | 26,900 | — | — |
| 2001-10-11 | $4.55 | $4.55 | 110,900 | — | — |
| 2001-10-10 | $4.52 | $4.52 | 57,000 | — | — |
| 2001-10-09 | $4.51 | $4.51 | 37,100 | — | — |
| 2001-10-08 | $4.72 | $4.72 | 93,000 | — | — |
| 2001-10-05 | $4.45 | $4.45 | 24,900 | — | — |
| 2001-10-04 | $4.60 | $4.60 | 35,600 | — | — |
| 2001-10-03 | $4.74 | $4.74 | 38,400 | — | — |
| 2001-10-02 | $4.70 | $4.70 | 83,300 | — | — |
| 2001-10-01 | $4.30 | $4.30 | 43,200 | — | — |
| 2001-09-28 | $4.45 | $4.45 | 70,200 | — | — |
| 2001-09-27 | $4.50 | $4.50 | 98,900 | — | — |
| 2001-09-26 | $4.30 | $4.30 | 129,100 | — | — |
| 2001-09-25 | $4.30 | $4.30 | 135,100 | — | — |
| 2001-09-24 | $4.10 | $4.10 | 136,400 | — | — |
| 2001-09-21 | $3.56 | $3.56 | 192,800 | — | — |
| 2001-09-20 | $3.69 | $3.69 | 98,500 | — | — |
| 2001-09-19 | $4.00 | $4.00 | 140,700 | — | — |
| 2001-09-18 | $3.79 | $3.79 | 258,700 | — | — |
| 2001-09-17 | $4.60 | $4.60 | 259,200 | — | — |
| 2001-09-10 | $5.83 | $5.83 | 43,200 | — | — |
| 2001-09-07 | $5.89 | $5.89 | 53,600 | — | — |
| 2001-09-06 | $6.08 | $6.08 | 72,500 | — | — |
| 2001-09-05 | $6.06 | $6.06 | 139,100 | — | — |
| 2001-09-04 | $6.10 | $6.10 | 301,200 | — | — |
| 2001-08-31 | $6.00 | $6.00 | 20,400 | — | — |
| 2001-08-30 | $6.05 | $6.05 | 45,400 | — | — |
| 2001-08-29 | $5.92 | $5.92 | 17,600 | — | — |
| 2001-08-28 | $5.88 | $5.88 | 35,000 | — | — |
| 2001-08-27 | $6.10 | $6.10 | 35,600 | — | — |
| 2001-08-24 | $6.18 | $6.18 | 55,200 | — | — |
| 2001-08-23 | $5.86 | $5.86 | 19,200 | — | — |
| 2001-08-22 | $6.04 | $6.04 | 47,800 | — | — |
| 2001-08-21 | $5.85 | $5.85 | 22,400 | — | — |
| 2001-08-20 | $5.90 | $5.90 | 32,700 | — | — |
| 2001-08-17 | $5.91 | $5.91 | 30,000 | — | — |
| 2001-08-16 | $6.05 | $6.05 | 35,100 | — | — |
| 2001-08-15 | $6.05 | $6.05 | 57,000 | — | — |
| 2001-08-14 | $6.05 | $6.05 | 185,100 | — | — |
| 2001-08-13 | $5.77 | $5.77 | 106,600 | — | — |
| 2001-08-10 | $5.67 | $5.67 | 157,200 | — | — |
| 2001-08-09 | $5.60 | $5.60 | 323,000 | — | — |
| 2001-08-08 | $5.69 | $5.69 | 54,500 | — | — |
| 2001-08-07 | $5.85 | $5.85 | 168,800 | — | — |
| 2001-08-06 | $5.97 | $5.97 | 103,500 | — | — |
| 2001-08-03 | $6.01 | $6.01 | 107,800 | — | — |
| 2001-08-02 | $6.06 | $6.06 | 97,400 | — | — |
| 2001-08-01 | $6.02 | $6.02 | 40,500 | — | — |
| 2001-07-31 | $6.02 | $6.02 | 95,400 | — | — |
| 2001-07-30 | $6.00 | $6.00 | 121,200 | — | — |
| 2001-07-27 | $6.05 | $6.05 | 46,600 | — | — |
| 2001-07-26 | $6.14 | $6.14 | 96,200 | — | — |
| 2001-07-25 | $6.05 | $6.05 | 91,400 | — | — |
| 2001-07-24 | $5.75 | $5.75 | 186,600 | — | — |
| 2001-07-23 | $5.75 | $5.75 | 44,700 | — | — |
| 2001-07-20 | $5.74 | $5.74 | 91,400 | — | — |
| 2001-07-19 | $5.90 | $5.90 | 54,000 | — | — |
| 2001-07-18 | $6.08 | $6.08 | 74,200 | — | — |
| 2001-07-17 | $6.03 | $6.03 | 101,000 | — | — |
| 2001-07-16 | $5.90 | $5.90 | 116,600 | — | — |
| 2001-07-13 | $6.18 | $6.18 | 388,900 | — | — |
| 2001-07-12 | $5.98 | $5.98 | 298,900 | — | — |
| 2001-07-11 | $5.35 | $5.35 | 115,200 | — | — |
| 2001-07-10 | $5.13 | $5.13 | 32,900 | — | — |
| 2001-07-09 | $5.12 | $5.12 | 47,900 | — | — |
| 2001-07-06 | $5.15 | $5.15 | 81,400 | — | — |
| 2001-07-05 | $5.40 | $5.40 | 62,200 | — | — |
| 2001-07-03 | $5.26 | $5.26 | 79,600 | — | — |
| 2001-07-02 | $5.57 | $5.57 | 107,800 | — | — |
| 2001-06-29 | $5.75 | $5.75 | 145,800 | — | — |
| 2001-06-28 | $5.73 | $5.73 | 251,900 | — | — |
| 2001-06-27 | $5.35 | $5.35 | 179,100 | — | — |
| 2001-06-26 | $5.35 | $5.35 | 88,000 | — | — |
| 2001-06-25 | $5.35 | $5.35 | 50,100 | — | — |
| 2001-06-22 | $5.35 | $5.35 | 65,900 | — | — |
| 2001-06-21 | $5.25 | $5.25 | 130,900 | — | — |
| 2001-06-20 | $5.10 | $5.10 | 131,200 | — | — |
| 2001-06-19 | $4.80 | $4.80 | 30,700 | — | — |
| 2001-06-18 | $4.76 | $4.76 | 43,500 | — | — |
| 2001-06-15 | $4.85 | $4.85 | 72,800 | — | — |
| 2001-06-14 | $5.00 | $5.00 | 35,400 | — | — |
| 2001-06-13 | $5.15 | $5.15 | 128,600 | — | — |
| 2001-06-12 | $5.01 | $5.01 | 64,700 | — | — |
| 2001-06-11 | $4.95 | $4.95 | 54,300 | — | — |
| 2001-06-08 | $5.09 | $5.09 | 61,600 | — | — |
| 2001-06-07 | $5.10 | $5.10 | 52,500 | — | — |
| 2001-06-06 | $5.15 | $5.15 | 113,500 | — | — |
| 2001-06-05 | $5.19 | $5.19 | 107,600 | — | — |
| 2001-06-04 | $5.26 | $5.26 | 75,800 | — | — |
| 2001-06-01 | $5.40 | $5.40 | 196,800 | — | — |
| 2001-05-31 | $5.24 | $5.24 | 241,200 | — | — |
| 2001-05-30 | $4.85 | $4.85 | 100,400 | — | — |
| 2001-05-29 | $4.51 | $4.51 | 30,900 | — | — |
| 2001-05-25 | $4.74 | $4.74 | 36,300 | — | — |
| 2001-05-24 | $4.90 | $4.90 | 37,900 | — | — |
| 2001-05-23 | $4.95 | $4.95 | 59,900 | — | — |
| 2001-05-22 | $4.75 | $4.75 | 140,700 | — | — |
| 2001-05-21 | $5.05 | $5.05 | 183,900 | — | — |
| 2001-05-18 | $4.55 | $4.55 | 71,900 | — | — |
| 2001-05-17 | $4.58 | $4.58 | 273,600 | — | — |
| 2001-05-16 | $4.46 | $4.46 | 39,600 | — | — |
| 2001-05-15 | $4.46 | $4.46 | 40,200 | — | — |
| 2001-05-14 | $4.54 | $4.54 | 58,800 | — | — |
| 2001-05-11 | $4.41 | $4.41 | 49,400 | — | — |
| 2001-05-10 | $4.49 | $4.49 | 17,200 | — | — |
| 2001-05-09 | $4.50 | $4.50 | 34,900 | — | — |
| 2001-05-08 | $4.50 | $4.50 | 71,700 | — | — |
| 2001-05-07 | $4.51 | $4.51 | 41,600 | — | — |
| 2001-05-04 | $4.60 | $4.60 | 99,600 | — | — |
| 2001-05-03 | $4.56 | $4.56 | 281,300 | — | — |
| 2001-05-02 | $4.68 | $4.68 | 103,300 | — | — |
| 2001-05-01 | $4.72 | $4.72 | 69,500 | — | — |
| 2001-04-30 | $4.70 | $4.70 | 59,700 | — | — |
| 2001-04-27 | $4.58 | $4.58 | 103,800 | — | — |
| 2001-04-26 | $4.44 | $4.44 | 64,500 | — | — |
| 2001-04-25 | $4.45 | $4.45 | 46,500 | — | — |
| 2001-04-24 | $4.19 | $4.19 | 39,200 | — | — |
| 2001-04-23 | $4.17 | $4.17 | 72,100 | — | — |
| 2001-04-20 | $4.16 | $4.16 | 49,300 | — | — |
| 2001-04-19 | $4.19 | $4.19 | 60,300 | — | — |
| 2001-04-18 | $4.20 | $4.20 | 339,300 | — | — |
| 2001-04-17 | $3.97 | $3.97 | 77,900 | — | — |
| 2001-04-16 | $3.96 | $3.96 | 82,800 | — | — |
| 2001-04-12 | $3.73 | $3.73 | 39,300 | — | — |
| 2001-04-11 | $3.61 | $3.61 | 63,800 | — | — |
| 2001-04-10 | $3.60 | $3.60 | 79,000 | — | — |
| 2001-04-09 | $3.50 | $3.50 | 13,800 | — | — |
| 2001-04-06 | $3.41 | $3.41 | 6,700 | — | — |
| 2001-04-05 | $3.54 | $3.54 | 51,500 | — | — |
| 2001-04-04 | $3.26 | $3.26 | 28,000 | — | — |
| 2001-04-03 | $3.34 | $3.34 | 81,900 | — | — |
| 2001-04-02 | $3.30 | $3.30 | 39,200 | — | — |
| 2001-03-30 | $3.37 | $3.37 | 30,300 | — | — |
| 2001-03-29 | $3.35 | $3.35 | 6,700 | — | — |
| 2001-03-28 | $3.30 | $3.30 | 36,400 | — | — |
| 2001-03-27 | $3.40 | $3.40 | 9,600 | — | — |
| 2001-03-26 | $3.44 | $3.44 | 30,700 | — | — |
| 2001-03-23 | $3.50 | $3.50 | 34,900 | — | — |
| 2001-03-22 | $3.54 | $3.54 | 68,400 | — | — |
| 2001-03-21 | $3.39 | $3.39 | 26,500 | — | — |
| 2001-03-20 | $3.32 | $3.32 | 38,500 | — | — |
| 2001-03-19 | $3.55 | $3.55 | 39,200 | — | — |
| 2001-03-16 | $3.50 | $3.50 | 55,900 | — | — |
| 2001-03-15 | $3.52 | $3.52 | 42,800 | — | — |
| 2001-03-14 | $3.55 | $3.55 | 42,200 | — | — |
| 2001-03-13 | $3.59 | $3.59 | 30,000 | — | — |
| 2001-03-12 | $3.50 | $3.50 | 40,000 | — | — |
| 2001-03-09 | $3.60 | $3.60 | 33,900 | — | — |
| 2001-03-08 | $3.52 | $3.52 | 14,700 | — | — |
| 2001-03-07 | $3.59 | $3.59 | 12,800 | — | — |
| 2001-03-06 | $3.55 | $3.55 | 11,200 | — | — |
| 2001-03-05 | $3.50 | $3.50 | 17,200 | — | — |
| 2001-03-02 | $3.55 | $3.55 | 11,500 | — | — |
| 2001-03-01 | $3.47 | $3.47 | 18,800 | — | — |
| 2001-02-28 | $3.51 | $3.51 | 17,300 | — | — |
| 2001-02-27 | $3.53 | $3.53 | 15,100 | — | — |
| 2001-02-26 | $3.58 | $3.58 | 24,200 | — | — |
| 2001-02-23 | $3.55 | $3.55 | 37,700 | — | — |
| 2001-02-22 | $3.41 | $3.41 | 43,200 | — | — |
| 2001-02-21 | $3.51 | $3.51 | 79,600 | — | — |
| 2001-02-20 | $3.74 | $3.74 | 264,900 | — | — |
| 2001-02-16 | $3.80 | $3.80 | 34,900 | — | — |
| 2001-02-15 | $3.95 | $3.95 | 73,600 | — | — |
| 2001-02-14 | $3.97 | $3.97 | 16,600 | — | — |
| 2001-02-13 | $3.95 | $3.95 | 27,200 | — | — |
| 2001-02-12 | $3.99 | $3.99 | 16,600 | — | — |
| 2001-02-09 | $3.99 | $3.99 | 31,400 | — | — |
| 2001-02-08 | $4.02 | $4.02 | 118,900 | — | — |
| 2001-02-07 | $3.98 | $3.98 | 26,200 | — | — |
| 2001-02-06 | $3.90 | $3.90 | 38,800 | — | — |
| 2001-02-05 | $3.90 | $3.90 | 35,400 | — | — |
| 2001-02-02 | $3.99 | $3.99 | 17,200 | — | — |
| 2001-02-01 | $3.99 | $3.99 | 112,800 | — | — |
| 2001-01-31 | $4.20 | $4.20 | 123,400 | — | — |
| 2001-01-30 | $4.06 | $4.06 | 135,800 | — | — |
| 2001-01-29 | $3.96 | $3.96 | 53,900 | — | — |
| 2001-01-26 | $3.75 | $3.75 | 40,700 | — | — |
| 2001-01-25 | $3.81 | $3.81 | 44,100 | — | — |
| 2001-01-24 | $3.81 | $3.81 | 47,400 | — | — |
| 2001-01-23 | $3.75 | $3.75 | 44,700 | — | — |
| 2001-01-22 | $3.69 | $3.69 | 29,300 | — | — |
| 2001-01-19 | $3.75 | $3.75 | 43,200 | — | — |
| 2001-01-18 | $3.63 | $3.63 | 31,500 | — | — |
| 2001-01-17 | $3.56 | $3.56 | 24,500 | — | — |
| 2001-01-16 | $3.50 | $3.50 | 63,900 | — | — |
| 2001-01-12 | $3.50 | $3.50 | 69,500 | — | — |
| 2001-01-11 | $3.50 | $3.50 | 52,300 | — | — |
| 2001-01-10 | $3.50 | $3.50 | 71,600 | — | — |
| 2001-01-09 | $3.31 | $3.31 | 196,800 | — | — |
| 2001-01-08 | $3.69 | $3.69 | 111,000 | — | — |
| 2001-01-05 | $3.88 | $3.88 | 62,500 | — | — |
| 2001-01-04 | $3.94 | $3.94 | 80,000 | — | — |
| 2001-01-03 | $4.00 | $4.00 | 119,200 | — | — |
| 2001-01-02 | $3.63 | $3.63 | 55,300 | — | — |